Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 23.00 | 23.50 | 22.90 | 23.00 | 23.04 | 93,330.00 | 2,151.87 |
28/02/2020 | - | 23.40 | 23.65 | 23.00 | 23.10 | 23.19 | 46,240.00 | 1,070.03 |
27/02/2020 | - | 23.65 | 23.80 | 23.50 | 23.70 | 23.58 | 63,210.00 | 1,490.76 |
26/02/2020 | - | 24.10 | 24.15 | 23.80 | 23.80 | 23.94 | 67,070.00 | 1,603.32 |
25/02/2020 | - | 24.00 | 24.20 | 23.95 | 24.20 | 24.09 | 18,030.00 | 434.49 |
24/02/2020 | - | 24.60 | 24.60 | 24.00 | 24.10 | 24.18 | 75,950.00 | 1,835.01 |
21/02/2020 | - | 25.00 | 25.10 | 24.60 | 24.80 | 24.86 | 68,530.00 | 1,710.58 |
20/02/2020 | - | 24.80 | 25.10 | 24.80 | 25.10 | 24.98 | 25,070.00 | 626.09 |
17/02/2020 | - | 25.20 | 25.40 | 24.70 | 25.00 | 24.88 | 21,050.00 | 522.67 |
14/02/2020 | - | 25.60 | 25.60 | 25.30 | 25.20 | 25.44 | 70,590.00 | 1,789.93 |
12/02/2020 | + 0.05 (0.20%) | 24.70 | 24.80 | 24.50 | 24.75 | 24.69 | 53,370.00 | 1,318.23 |
11/02/2020 | -0.05 (0.20%) | 24.80 | 24.85 | 24.70 | 24.70 | 24.77 | 40,550.00 | 1,004.20 |
10/02/2020 | -0.15 (0.60%) | 24.90 | 24.90 | 24.60 | 24.75 | 24.72 | 22,050.00 | 546.50 |
07/02/2020 | - | 25.00 | 25.00 | 24.90 | 24.90 | 24.95 | 14,400.00 | 358.99 |
06/02/2020 | - | 25.00 | 25.00 | 24.90 | 24.95 | 24.97 | 31,260.00 | 780.95 |
05/02/2020 | - | 25.30 | 25.20 | 24.60 | 25.00 | 24.84 | 20,070.00 | 498.91 |
04/02/2020 | - | 24.80 | 24.90 | 24.55 | 24.80 | 24.76 | 37,760.00 | 936.25 |
03/02/2020 | - | 25.00 | 25.00 | 23.80 | 24.80 | 24.29 | 42,850.00 | 1,038.79 |
31/01/2020 | - | 25.15 | 25.55 | 25.00 | 25.50 | 25.19 | 65,880.00 | 1,659.13 |
30/01/2020 | - | 26.00 | 26.00 | 25.10 | 25.90 | 25.51 | 14,710.00 | 377.53 |