Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 9.20 | 9.30 | 9.13 | 9.14 | 9.18 | 407,480.00 | 1,807,895.38 |
28/02/2020 | - | 9.34 | 9.31 | 9.00 | 9.20 | 9.21 | 269,260.00 | 2,481.22 |
27/02/2020 | - | 9.40 | 9.40 | 9.29 | 9.40 | 9.34 | 581,560.00 | 1,400,538.49 |
26/02/2020 | - | 9.34 | 9.43 | 9.15 | 9.31 | 9.29 | 436,420.00 | 1,147,738.70 |
25/02/2020 | - | 9.30 | 9.50 | 9.29 | 9.54 | 9.39 | 200,260.00 | 1,881.56 |
24/02/2020 | - | 9.93 | 9.93 | 9.29 | 9.39 | 9.52 | 407,760.00 | 801,512.36 |
21/02/2020 | - | 9.75 | 10.25 | 9.76 | 9.98 | 10.05 | 1,238,870.00 | 12,443.62 |
20/02/2020 | - | 9.68 | 9.79 | 9.70 | 9.75 | 9.76 | 328,050.00 | 3,198.97 |
17/02/2020 | - | 9.72 | 9.74 | 9.65 | 9.60 | 9.70 | 112,360.00 | 1,086.15 |
14/02/2020 | - | 9.68 | 9.83 | 9.60 | 9.72 | 9.72 | 285,560.00 | 2,773.16 |
12/02/2020 | + 0.26 (2.74%) | 9.50 | 9.80 | 9.43 | 9.74 | 9.59 | 466,670.00 | 4,510.67 |
11/02/2020 | 0.00 (0.00%) | 9.48 | 9.57 | 9.40 | 9.48 | 9.47 | 409,230.00 | 3,867.84 |
10/02/2020 | -0.02 (0.21%) | 9.50 | 9.50 | 9.31 | 9.48 | 9.40 | 299,730.00 | 2,819.30 |
07/02/2020 | - | 9.54 | 9.54 | 9.40 | 9.50 | 9.44 | 241,770.00 | 2,283.77 |
06/02/2020 | - | 9.30 | 9.59 | 9.30 | 9.54 | 9.41 | 159,480.00 | 1,504.25 |
05/02/2020 | - | 9.69 | 9.66 | 9.30 | 9.30 | 9.38 | 322,240.00 | 3,015.74 |
04/02/2020 | - | 9.42 | 9.70 | 9.43 | 9.69 | 9.54 | 306,760.00 | 2,925.42 |
03/02/2020 | - | 9.03 | 9.50 | 9.03 | 9.70 | 9.08 | 945,060.00 | 8,669.13 |
31/01/2020 | - | 10.00 | 10.00 | 9.40 | 9.70 | 9.84 | 182,030.00 | 1,786.96 |
30/01/2020 | - | 10.30 | 10.25 | 9.95 | 10.00 | 10.06 | 270,410.00 | 2,716.25 |