Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 4.50 | 4.50 | 4.39 | 4.39 | 4.43 | 436,040.00 | 1,936.10 |
28/02/2020 | - | 4.30 | 4.65 | 4.25 | 4.45 | 4.53 | 2,881,000.00 | 13,065.46 |
27/02/2020 | - | 4.25 | 4.35 | 4.18 | 4.35 | 4.27 | 1,056,470.00 | 4,514.53 |
26/02/2020 | - | 4.00 | 4.10 | 4.00 | 4.07 | 4.04 | 405,600.00 | 1,634.47 |
25/02/2020 | - | 3.91 | 4.07 | 3.92 | 4.00 | 4.01 | 1,449,330.00 | 5,810.31 |
24/02/2020 | - | 4.30 | 4.30 | 4.10 | 4.10 | 4.18 | 988,890.00 | 4,132.74 |
21/02/2020 | - | 4.45 | 4.45 | 4.37 | 4.37 | 4.41 | 491,110.00 | 2,163.68 |
20/02/2020 | - | 4.45 | 4.53 | 4.44 | 4.44 | 4.48 | 601,240.00 | 2,692.49 |
17/02/2020 | - | 4.37 | 4.39 | 4.28 | 4.30 | 4.33 | 492,290.00 | 2,128.37 |
14/02/2020 | - | 4.50 | 4.50 | 4.38 | 4.40 | 4.43 | 1,079,390.00 | 4,768.70 |
12/02/2020 | + 0.18 (4.31%) | 4.16 | 4.40 | 4.17 | 4.36 | 4.25 | 955,070.00 | 4,049.65 |
11/02/2020 | + 0.03 (0.72%) | 4.16 | 4.19 | 4.14 | 4.18 | 4.16 | 448,310.00 | 1,865.60 |
10/02/2020 | -0.08 (1.89%) | 4.23 | 4.23 | 4.14 | 4.15 | 4.16 | 390,310.00 | 1,623.47 |
07/02/2020 | - | 4.25 | 4.30 | 4.22 | 4.23 | 4.26 | 362,520.00 | 1,541.41 |
06/02/2020 | - | 4.20 | 4.27 | 4.16 | 4.25 | 4.22 | 443,690.00 | 1,870.09 |
05/02/2020 | - | 4.22 | 4.21 | 4.15 | 4.17 | 4.18 | 885,090.00 | 3,698.89 |
04/02/2020 | - | 4.11 | 4.30 | 4.12 | 4.15 | 4.19 | 738,540.00 | 3,086.30 |
03/02/2020 | - | 4.22 | 4.25 | 4.21 | 4.21 | 4.21 | 1,136,420.00 | 4,786.26 |
31/01/2020 | - | 4.82 | 4.82 | 4.52 | 4.52 | 4.59 | 1,896,950.00 | 8,642.22 |
30/01/2020 | - | 4.98 | 4.96 | 4.81 | 4.85 | 4.87 | 402,900.00 | 1,961.32 |