Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 5.10 | 5.10 | 5.01 | 5.10 | 5.05 | 21,180.00 | 106.75 |
28/02/2020 | - | 5.10 | 5.29 | 5.10 | 5.10 | 5.15 | 10,170.00 | 52.45 |
27/02/2020 | - | 5.10 | 5.20 | 5.10 | 5.19 | 5.14 | 3,960.00 | 20.34 |
26/02/2020 | - | 5.04 | 5.19 | 5.02 | 5.14 | 5.09 | 21,700.00 | 110.69 |
25/02/2020 | - | 5.02 | 5.25 | 4.95 | 5.10 | 5.05 | 36,960.00 | 187.24 |
24/02/2020 | - | 5.15 | 5.11 | 4.85 | 5.02 | 5.02 | 88,260.00 | 440.53 |
21/02/2020 | - | 5.29 | 5.27 | 5.10 | 5.15 | 5.17 | 52,280.00 | 269.56 |
20/02/2020 | - | 5.12 | 5.30 | 5.20 | 5.29 | 5.26 | 7,830.00 | 41.09 |
17/02/2020 | - | 5.70 | 5.76 | 5.53 | 5.53 | 5.61 | 44,700.00 | 252.87 |
14/02/2020 | - | 5.18 | 5.54 | 5.19 | 5.54 | 5.43 | 212,610.00 | 1,156.97 |
12/02/2020 | + 0.02 (0.39%) | 5.10 | 5.14 | 5.04 | 5.12 | 5.08 | 38,170.00 | 194.30 |
11/02/2020 | + 0.02 (0.39%) | 5.08 | 5.10 | 5.00 | 5.10 | 5.05 | 53,710.00 | 270.51 |
10/02/2020 | 0.00 (0.00%) | 5.10 | 5.08 | 5.05 | 5.08 | 5.07 | 7,240.00 | 36.79 |
07/02/2020 | - | 4.95 | 5.10 | 5.04 | 5.08 | 5.06 | 14,210.00 | 71.97 |
06/02/2020 | - | 4.91 | 5.05 | 4.94 | 4.95 | 4.99 | 4,720.00 | 23.39 |
05/02/2020 | - | 4.90 | 5.00 | 4.90 | 4.91 | 4.99 | 23,820.00 | 118.44 |
04/02/2020 | - | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | 18,280.00 | 89.57 |
03/02/2020 | - | 4.90 | 4.90 | 4.77 | 4.90 | 4.87 | 102,770.00 | 502.13 |
31/01/2020 | - | 5.10 | 5.14 | 5.10 | 5.12 | 5.12 | 52,880.00 | 270.71 |
30/01/2020 | - | 5.05 | 5.11 | 5.05 | 5.10 | 5.10 | 54,440.00 | 277.59 |