Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 20.50 | 20.80 | 20.45 | 20.70 | 20.63 | 4,996,110.00 | 103,125.81 |
28/02/2020 | - | 20.60 | 20.75 | 20.35 | 20.40 | 20.50 | 7,149,670.00 | 2,664,653.23 |
27/02/2020 | - | 20.55 | 20.90 | 20.45 | 20.90 | 20.68 | 4,046,120.00 | 83,747.45 |
26/02/2020 | - | 20.45 | 20.90 | 20.35 | 20.50 | 20.63 | 5,183,630.00 | 2,117,113.55 |
25/02/2020 | - | 20.00 | 20.80 | 19.85 | 20.80 | 20.20 | 11,926,410.00 | 241,279.50 |
24/02/2020 | - | 20.80 | 20.80 | 20.10 | 20.10 | 20.38 | 12,138,250.00 | 247,492.20 |
21/02/2020 | - | 21.70 | 21.70 | 21.15 | 21.20 | 21.43 | 9,435,060.00 | 14,742,587.08 |
20/02/2020 | - | 21.80 | 21.90 | 21.60 | 21.65 | 21.72 | 6,104,470.00 | 132,653.37 |
17/02/2020 | - | 21.85 | 22.20 | 21.80 | 21.95 | 21.98 | 9,768,630.00 | 1,907,950.81 |
14/02/2020 | - | 21.60 | 21.90 | 21.55 | 21.75 | 21.76 | 9,083,550.00 | 197,660.84 |
12/02/2020 | + 0.45 (2.12%) | 21.45 | 21.90 | 21.30 | 21.65 | 21.68 | 11,080,490.00 | 2,260,266.52 |
11/02/2020 | + 0.20 (0.95%) | 21.10 | 21.30 | 21.05 | 21.20 | 21.18 | 4,531,600.00 | 4,482,006.32 |
10/02/2020 | -0.40 (1.87%) | 21.10 | 21.30 | 20.95 | 21.00 | 21.10 | 7,033,337.00 | 18,517,602.37 |
07/02/2020 | - | 21.70 | 21.80 | 21.40 | 21.40 | 21.58 | 8,050,600.00 | 173,831.82 |
06/02/2020 | - | 21.15 | 22.00 | 20.90 | 21.80 | 21.57 | 13,166,109.00 | 23,920,505.11 |
05/02/2020 | - | 21.40 | 21.60 | 21.05 | 21.15 | 21.36 | 8,036,603.00 | 17,087,448.62 |
04/02/2020 | - | 20.70 | 21.55 | 20.15 | 21.15 | 20.76 | 9,596,660.00 | 3,129,629.17 |
03/02/2020 | - | 20.20 | 20.80 | 19.50 | 20.35 | 20.10 | 14,421,110.00 | 289,831.01 |
31/01/2020 | - | 21.05 | 21.55 | 20.80 | 20.80 | 21.20 | 8,065,490.00 | 170,715.77 |
30/01/2020 | - | 22.00 | 22.10 | 21.20 | 21.25 | 21.68 | 9,257,740.00 | 6,487,606.86 |