Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 14.20 | 14.30 | 14.00 | 14.25 | 14.16 | 174,040.00 | 2,469.35 |
28/02/2020 | - | 14.40 | 14.45 | 13.90 | 14.20 | 14.18 | 181,650.00 | 2,574.13 |
27/02/2020 | - | 14.40 | 14.60 | 14.40 | 14.50 | 14.45 | 60,540.00 | 874.26 |
26/02/2020 | - | 14.45 | 14.55 | 14.35 | 14.40 | 14.44 | 103,520.00 | 1,493.12 |
25/02/2020 | - | 14.25 | 14.60 | 14.25 | 14.45 | 14.39 | 67,630.00 | 973.17 |
24/02/2020 | - | 14.90 | 14.90 | 14.40 | 14.40 | 14.60 | 107,560.00 | 1,569.35 |
21/02/2020 | - | 15.30 | 15.35 | 14.90 | 15.00 | 15.09 | 118,850.00 | 1,795.95 |
20/02/2020 | - | 15.30 | 15.45 | 15.25 | 15.30 | 15.32 | 51,570.00 | 789.65 |
17/02/2020 | - | 14.55 | 14.75 | 14.60 | 14.70 | 14.67 | 300,290.00 | 3,850,737.22 |
14/02/2020 | - | 14.90 | 14.85 | 14.70 | 14.70 | 14.74 | 18,600.00 | 274.36 |
12/02/2020 | + 0.45 (3.12%) | 14.50 | 14.85 | 14.45 | 14.85 | 14.71 | 136,460.00 | 2,004.41 |
11/02/2020 | 0.00 (0.00%) | 14.50 | 14.60 | 14.35 | 14.40 | 14.48 | 399,540.00 | 3,602,164.25 |
10/02/2020 | -0.05 (0.35%) | 14.45 | 14.50 | 14.35 | 14.40 | 14.44 | 47,420.00 | 683.36 |
07/02/2020 | - | 14.60 | 14.75 | 14.50 | 14.45 | 14.56 | 42,920.00 | 623.97 |
06/02/2020 | - | 14.50 | 14.75 | 14.45 | 14.55 | 14.61 | 62,910.00 | 917.88 |
05/02/2020 | - | 14.10 | 14.30 | 14.10 | 14.35 | 14.24 | 45,800.00 | 651.92 |
04/02/2020 | - | 14.00 | 14.45 | 14.00 | 14.10 | 14.07 | 174,020.00 | 2,447.31 |
03/02/2020 | - | 14.90 | 14.85 | 13.95 | 14.00 | 14.21 | 318,000.00 | 4,513.17 |
31/01/2020 | - | 15.10 | 15.25 | 14.80 | 15.00 | 15.02 | 221,570.00 | 3,323.70 |
30/01/2020 | - | 15.10 | 15.50 | 15.10 | 15.10 | 15.24 | 115,570.00 | 1,752.34 |