Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 16.95 | 17.80 | 17.00 | 17.70 | 17.33 | 1,364,250.00 | 17,506,340.95 |
28/02/2020 | - | 17.05 | 17.30 | 16.90 | 17.20 | 17.12 | 23,656,490.00 | 400,074,394.73 |
27/02/2020 | - | 17.00 | 17.30 | 17.00 | 17.30 | 17.21 | 241,090.00 | 3,500,705.63 |
26/02/2020 | - | 17.20 | 17.30 | 17.00 | 17.25 | 17.16 | 455,470.00 | 7,000,954.35 |
25/02/2020 | - | 16.50 | 17.35 | 16.90 | 17.20 | 17.12 | 6,047,960.00 | 103,544,480.24 |
24/02/2020 | - | 17.30 | 17.25 | 16.50 | 17.20 | 17.08 | 80,590.00 | 1,370.83 |
21/02/2020 | - | 17.30 | 17.30 | 16.90 | 17.30 | 17.19 | 895,070.00 | 8,756,787.75 |
20/02/2020 | - | 17.45 | 17.45 | 17.20 | 17.20 | 17.29 | 263,830.00 | 3,501,104.16 |
17/02/2020 | - | 17.40 | 17.45 | 17.25 | 17.35 | 17.38 | 509,290.00 | 8,313,095.90 |
14/02/2020 | - | 17.30 | 17.50 | 17.20 | 17.30 | 17.36 | 631,680.00 | 10,073,367.48 |
12/02/2020 | -0.10 (0.57%) | 17.45 | 17.65 | 17.30 | 17.45 | 17.49 | 105,970.00 | 1,854.08 |
11/02/2020 | + 0.10 (0.57%) | 17.45 | 17.50 | 17.20 | 17.55 | 17.40 | 1,015,700.00 | 13,479,279.19 |
10/02/2020 | -0.05 (0.29%) | 17.20 | 17.50 | 17.15 | 17.45 | 17.37 | 82,270.00 | 1,427.81 |
07/02/2020 | - | 17.70 | 17.70 | 17.25 | 17.50 | 17.45 | 5,506,160.00 | 95,550,801.12 |
06/02/2020 | - | 17.40 | 17.50 | 17.00 | 17.70 | 17.29 | 70,610.00 | 1,221.97 |
05/02/2020 | - | 17.20 | 17.55 | 17.15 | 17.20 | 17.34 | 5,148,670.00 | 85,342,388.79 |
04/02/2020 | - | 17.40 | 17.75 | 17.10 | 17.55 | 17.38 | 185,190.00 | 1,657,962.85 |
03/02/2020 | - | 17.35 | 17.80 | 16.65 | 17.70 | 17.14 | 113,880.00 | 1,956.99 |
31/01/2020 | - | 17.50 | 18.00 | 17.30 | 17.85 | 17.80 | 663,460.00 | 10,751,134.93 |
30/01/2020 | - | 17.30 | 18.40 | 17.00 | 17.95 | 17.73 | 275,370.00 | 4,908.19 |