Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 18.55 | 19.30 | 18.60 | 19.00 | 19.02 | 377,990.00 | 7,185.11 |
28/02/2020 | - | 19.00 | 18.95 | 18.50 | 18.95 | 18.64 | 352,040.00 | 1,005,644.10 |
27/02/2020 | - | 18.90 | 19.10 | 18.60 | 19.15 | 18.83 | 562,150.00 | 8,118,607.71 |
26/02/2020 | - | 18.90 | 18.85 | 18.35 | 18.90 | 18.70 | 544,720.00 | 4,594,527.44 |
25/02/2020 | - | 18.30 | 19.15 | 18.30 | 19.15 | 18.69 | 299,060.00 | 5,599.07 |
24/02/2020 | - | 19.70 | 19.70 | 18.50 | 18.90 | 18.91 | 507,460.00 | 9,596.77 |
21/02/2020 | - | 20.20 | 20.25 | 19.85 | 19.85 | 20.04 | 1,398,475.00 | 22,461,503.08 |
20/02/2020 | - | 20.00 | 20.35 | 19.85 | 20.00 | 20.04 | 353,490.00 | 7,086.00 |
17/02/2020 | - | 20.00 | 20.45 | 19.90 | 20.45 | 20.21 | 1,137,890.00 | 12,443,797.88 |
14/02/2020 | - | 19.50 | 20.00 | 19.30 | 19.90 | 19.68 | 841,460.00 | 8,924,928.02 |
12/02/2020 | + 0.05 (0.26%) | 19.00 | 19.20 | 18.95 | 19.15 | 19.10 | 797,530.00 | 10,205,680.12 |
11/02/2020 | -0.20 (1.04%) | 19.35 | 19.30 | 19.00 | 19.10 | 19.07 | 272,250.00 | 5,190.10 |
10/02/2020 | -0.15 (0.77%) | 19.15 | 19.45 | 18.80 | 19.30 | 19.01 | 2,220,700.00 | 36,482,652.57 |
07/02/2020 | - | 19.60 | 19.60 | 19.20 | 19.45 | 19.34 | 1,148,280.00 | 18,342,591.00 |
06/02/2020 | - | 19.00 | 19.60 | 18.70 | 19.50 | 19.18 | 1,018,210.00 | 11,108,046.76 |
05/02/2020 | - | 18.80 | 19.10 | 18.50 | 18.90 | 18.84 | 473,070.00 | 8,920.74 |
04/02/2020 | - | 18.25 | 18.95 | 18.15 | 18.80 | 18.42 | 392,420.00 | 7,271.16 |
03/02/2020 | - | 18.70 | 18.70 | 17.80 | 18.95 | 18.02 | 3,020,650.00 | 41,044,146.31 |
31/01/2020 | - | 20.30 | 20.50 | 19.10 | 19.10 | 19.65 | 2,481,720.00 | 4,651,232.48 |
30/01/2020 | - | 21.40 | 21.40 | 20.05 | 20.50 | 20.89 | 543,710.00 | 556,777.84 |