Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 4.70 | 4.74 | 4.68 | 4.68 | 4.68 | 96,680.00 | 453.01 |
28/02/2020 | - | 5.04 | 5.20 | 5.03 | 5.03 | 5.04 | 115,940.00 | 584.51 |
27/02/2020 | - | 5.40 | 5.60 | 5.40 | 5.40 | 5.46 | 11,350.00 | 62.24 |
26/02/2020 | - | 5.60 | 5.70 | 5.40 | 5.40 | 5.52 | 23,040.00 | 125.97 |
25/02/2020 | - | 5.55 | 5.55 | 5.55 | 5.60 | 5.55 | 8,600.00 | 47.91 |
24/02/2020 | - | 5.70 | 5.69 | 5.55 | 5.55 | 5.58 | 7,340.00 | 40.90 |
21/02/2020 | - | 5.79 | 5.80 | 5.60 | 5.70 | 5.62 | 10,030.00 | 56.17 |
20/02/2020 | - | 5.79 | 5.80 | 5.70 | 5.79 | 5.74 | 7,250.00 | 41.75 |
17/02/2020 | - | 5.76 | 5.80 | 5.53 | 5.70 | 5.66 | 5,560.00 | 31.50 |
14/02/2020 | - | 5.80 | 5.80 | 5.60 | 5.76 | 5.69 | 5,460.00 | 31.05 |
12/02/2020 | + 0.08 (1.40%) | 5.70 | 5.84 | 5.70 | 5.78 | 5.72 | 12,900.00 | 73.58 |
11/02/2020 | 0.00 (0.00%) | 5.70 | 5.62 | 5.60 | 5.70 | 5.61 | 8,530.00 | 47.84 |
10/02/2020 | -0.10 (1.72%) | 5.80 | 5.80 | 5.70 | 5.70 | 5.80 | 338,730.00 | 1,964.51 |
07/02/2020 | - | 5.88 | 5.85 | 5.80 | 5.80 | 5.80 | 65,210.00 | 378.27 |
06/02/2020 | - | 5.70 | 5.90 | 5.80 | 5.88 | 5.82 | 97,990.00 | 568.94 |
05/02/2020 | - | 5.90 | 5.80 | 5.70 | 5.86 | 5.71 | 70,390.00 | 401.63 |
04/02/2020 | - | 5.60 | 5.80 | 5.50 | 5.90 | 5.77 | 43,970.00 | 253.85 |
03/02/2020 | - | 5.31 | 5.65 | 4.95 | 5.60 | 5.26 | 48,250.00 | 254.62 |
31/01/2020 | - | 5.70 | 5.80 | 5.32 | 5.31 | 5.41 | 26,580.00 | 142.69 |
30/01/2020 | - | 5.86 | 5.80 | 5.70 | 5.70 | 5.72 | 10,790.00 | 61.51 |