Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 18.80 | 19.50 | 18.90 | 19.15 | 19.18 | 251,960.00 | 4,822.54 |
28/02/2020 | - | 18.60 | 19.40 | 18.70 | 18.80 | 18.91 | 282,410.00 | 5,327.78 |
27/02/2020 | - | 19.60 | 20.00 | 19.35 | 19.40 | 19.53 | 349,000.00 | 6,823.15 |
26/02/2020 | - | 20.00 | 20.25 | 19.50 | 19.70 | 19.78 | 249,660.00 | 4,933.70 |
25/02/2020 | - | 19.35 | 20.00 | 19.70 | 20.10 | 19.90 | 59,830.00 | 1,193.49 |
24/02/2020 | - | 20.50 | 20.70 | 19.80 | 19.75 | 20.24 | 173,950.00 | 3,518.09 |
21/02/2020 | - | 21.10 | 21.20 | 20.60 | 20.70 | 20.92 | 199,250.00 | 4,171.40 |
20/02/2020 | - | 21.60 | 21.50 | 21.20 | 21.20 | 21.36 | 152,580.00 | 3,252.70 |
17/02/2020 | - | 20.20 | 20.70 | 20.45 | 20.90 | 20.60 | 89,360.00 | 1,843.39 |
14/02/2020 | - | 20.40 | 20.40 | 20.15 | 20.20 | 20.25 | 48,820.00 | 988.68 |
13/02/2020 | - | 20.40 | 20.70 | 20.30 | 20.40 | 20.43 | 60,700.00 | 1,241.09 |
12/02/2020 | + 0.45 (2.24%) | 20.40 | 20.70 | 20.10 | 20.55 | 20.38 | 95,780.00 | 1,953.41 |
11/02/2020 | + 0.40 (2.03%) | 19.45 | 20.30 | 19.95 | 20.10 | 20.04 | 77,340.00 | 1,549.21 |
10/02/2020 | -0.75 (3.67%) | 20.45 | 20.45 | 19.70 | 19.70 | 20.02 | 364,660.00 | 4,766,226.75 |
07/02/2020 | - | 20.75 | 20.90 | 20.35 | 20.45 | 20.58 | 130,260.00 | 2,687.14 |
06/02/2020 | - | 20.00 | 20.50 | 20.00 | 20.45 | 20.29 | 134,690.00 | 2,728.72 |
05/02/2020 | - | 19.40 | 20.00 | 19.65 | 19.80 | 19.80 | 95,190.00 | 1,888.13 |
04/02/2020 | - | 18.70 | 19.50 | 18.90 | 19.65 | 19.18 | 358,860.00 | 6,868.48 |
03/02/2020 | - | 19.15 | 19.35 | 18.80 | 19.00 | 18.94 | 500,080.00 | 9,469.84 |
31/01/2020 | - | 21.05 | 21.45 | 19.95 | 20.20 | 20.61 | 328,930.00 | 6,763.94 |