Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 20.85 | 21.75 | 21.00 | 21.20 | 21.39 | 151,350.00 | 3,239.15 |
28/02/2020 | - | 21.00 | 21.10 | 20.50 | 20.85 | 20.82 | 165,430.00 | 3,452.38 |
27/02/2020 | - | 20.40 | 20.90 | 20.30 | 20.70 | 20.54 | 171,730.00 | 614,900.47 |
26/02/2020 | - | 20.25 | 20.70 | 20.20 | 20.40 | 20.44 | 261,260.00 | 5,330.05 |
25/02/2020 | - | 20.10 | 20.70 | 20.25 | 20.65 | 20.56 | 75,480.00 | 1,553.37 |
24/02/2020 | - | 20.80 | 21.10 | 20.10 | 20.10 | 20.49 | 362,630.00 | 7,413.81 |
21/02/2020 | - | 21.55 | 21.75 | 21.00 | 21.10 | 21.30 | 191,700.00 | 4,083.73 |
20/02/2020 | - | 21.55 | 21.95 | 21.30 | 21.55 | 21.64 | 286,130.00 | 784,384.66 |
17/02/2020 | - | 21.10 | 21.45 | 20.50 | 21.40 | 21.13 | 187,730.00 | 3,964.59 |
14/02/2020 | - | 21.00 | 21.30 | 20.65 | 21.10 | 21.01 | 98,900.00 | 2,081.00 |
13/02/2020 | - | 21.60 | 21.55 | 21.00 | 21.20 | 21.28 | 159,890.00 | 3,403.98 |
12/02/2020 | + 0.60 (2.86%) | 21.40 | 21.70 | 21.20 | 21.60 | 21.40 | 298,230.00 | 6,379.84 |
11/02/2020 | + 0.60 (2.94%) | 20.20 | 21.15 | 20.35 | 21.00 | 20.71 | 242,380.00 | 5,016.20 |
10/02/2020 | + 0.85 (4.35%) | 19.55 | 20.45 | 19.35 | 20.40 | 19.93 | 125,220.00 | 2,507.82 |
07/02/2020 | - | 19.35 | 19.95 | 19.35 | 19.55 | 19.66 | 556,870.00 | 10,941.94 |
06/02/2020 | - | 19.20 | 20.00 | 19.20 | 19.35 | 19.57 | 729,180.00 | 14,238.09 |
05/02/2020 | - | 19.20 | 19.50 | 19.15 | 19.20 | 19.20 | 295,200.00 | 5,667.37 |
04/02/2020 | - | 20.00 | 20.00 | 19.10 | 19.20 | 19.29 | 319,570.00 | 6,162.99 |
03/02/2020 | - | 20.55 | 21.00 | 19.15 | 19.95 | 19.87 | 305,310.00 | 6,000.98 |
31/01/2020 | - | 22.00 | 22.00 | 21.00 | 20.55 | 21.56 | 88,180.00 | 1,899.76 |