Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 22.25 | 22.50 | 22.20 | 22.30 | 22.34 | 4,353,870.00 | 9,123,117.23 |
28/02/2020 | - | 22.80 | 22.75 | 22.25 | 22.35 | 22.46 | 6,801,970.00 | 5,161,765.55 |
27/02/2020 | - | 22.70 | 23.05 | 22.70 | 22.95 | 22.95 | 4,435,920.00 | 25,894,723.54 |
26/02/2020 | - | 22.85 | 23.00 | 22.70 | 22.75 | 22.81 | 4,502,880.00 | 102,729.60 |
25/02/2020 | - | 22.60 | 23.10 | 22.60 | 23.10 | 22.90 | 5,521,830.00 | 5,135,376.27 |
24/02/2020 | - | 22.80 | 23.15 | 22.70 | 22.70 | 22.91 | 13,241,454.00 | 6,972,312.44 |
21/02/2020 | - | 23.75 | 23.80 | 23.50 | 23.55 | 23.64 | 4,633,960.00 | 3,154,642.71 |
20/02/2020 | - | 23.45 | 23.75 | 23.25 | 23.75 | 23.47 | 5,425,250.00 | 5,022,650.67 |
17/02/2020 | - | 23.70 | 23.85 | 23.60 | 23.75 | 23.74 | 2,743,840.00 | 659,839.28 |
14/02/2020 | - | 23.70 | 23.75 | 23.35 | 23.70 | 23.61 | 7,702,290.00 | 61,334,783.17 |
12/02/2020 | + 0.20 (0.85%) | 23.55 | 24.15 | 23.45 | 23.80 | 23.84 | 9,852,500.00 | 6,564,497.81 |
11/02/2020 | -0.75 (3.08%) | 24.45 | 24.60 | 23.45 | 23.60 | 24.04 | 12,651,620.00 | 2,697,634.84 |
10/02/2020 | 0.00 (0.00%) | 24.00 | 24.65 | 23.95 | 24.35 | 24.37 | 5,779,930.00 | 24,384,048.38 |
07/02/2020 | - | 25.20 | 25.30 | 24.20 | 24.35 | 24.74 | 8,145,840.00 | 832,825.67 |
06/02/2020 | - | 24.40 | 25.20 | 24.30 | 25.20 | 24.86 | 9,432,250.00 | 5,662,164.98 |
05/02/2020 | - | 24.90 | 25.00 | 24.20 | 24.45 | 24.58 | 7,948,550.00 | 25,229,414.88 |
04/02/2020 | - | 24.65 | 24.80 | 24.10 | 24.60 | 24.58 | 11,672,590.00 | 88,387,169.00 |
03/02/2020 | - | 23.30 | 24.80 | 22.70 | 24.55 | 23.67 | 12,579,180.00 | 12,339,123.98 |
31/01/2020 | - | 25.00 | 25.30 | 24.30 | 24.10 | 24.87 | 11,221,470.00 | 5,606,822.42 |
30/01/2020 | - | 25.60 | 25.90 | 24.95 | 25.30 | 25.45 | 13,554,490.00 | 13,648,114.20 |