Ngày | Thay đổi | Mở cửa | Cao nhất | Thấp nhất | Đóng cửa | Bình quân | KLGD | GTGD(Ngàn) |
02/03/2020 | - | 5.43 | 5.60 | 5.44 | 5.42 | 5.49 | 138,640.00 | 759.85 |
28/02/2020 | - | 5.40 | 5.68 | 5.46 | 5.60 | 5.53 | 62,010.00 | 341.84 |
27/02/2020 | - | 5.65 | 5.75 | 5.52 | 5.62 | 5.64 | 182,930.00 | 1,034.02 |
26/02/2020 | - | 5.85 | 5.85 | 5.48 | 5.60 | 5.60 | 42,320.00 | 235.38 |
25/02/2020 | - | 5.50 | 5.99 | 5.40 | 5.85 | 5.69 | 193,710.00 | 1,086.88 |
24/02/2020 | - | 5.80 | 6.00 | 5.73 | 5.73 | 5.79 | 275,940.00 | 1,595.43 |
21/02/2020 | - | 6.34 | 6.34 | 6.18 | 6.16 | 6.22 | 148,990.00 | 926.25 |
20/02/2020 | - | 6.20 | 6.30 | 6.16 | 6.20 | 6.20 | 182,300.00 | 1,129.28 |
17/02/2020 | - | 6.00 | 6.00 | 5.63 | 5.87 | 5.80 | 133,020.00 | 776.51 |
14/02/2020 | - | 5.79 | 5.79 | 5.73 | 5.79 | 5.79 | 331,750.00 | 1,920.76 |
12/02/2020 | + 0.33 (6.96%) | 4.98 | 5.07 | 4.53 | 5.07 | 4.92 | 69,300.00 | 340.49 |
11/02/2020 | + 0.31 (7.00%) | 4.43 | 4.74 | 4.43 | 4.74 | 4.64 | 10,440.00 | 48.25 |
10/02/2020 | + 0.02 (0.45%) | 4.45 | 4.50 | 4.42 | 4.43 | 4.45 | 33,460.00 | 148.72 |
07/02/2020 | - | 4.40 | 4.66 | 4.40 | 4.41 | 4.48 | 34,330.00 | 151.21 |
06/02/2020 | - | 4.43 | 4.62 | 4.40 | 4.40 | 4.42 | 32,360.00 | 142.49 |
05/02/2020 | - | 4.43 | 4.70 | 4.50 | 4.43 | 4.52 | 28,440.00 | 127.07 |
04/02/2020 | - | 4.69 | 4.69 | 4.50 | 4.42 | 4.58 | 15,550.00 | 69.63 |
03/02/2020 | - | 4.70 | 4.70 | 4.39 | 4.68 | 4.45 | 44,860.00 | 201.67 |
31/01/2020 | - | 4.80 | 5.00 | 4.70 | 4.70 | 4.90 | 30,270.00 | 147.54 |
30/01/2020 | - | 4.79 | 4.87 | 4.68 | 4.80 | 4.77 | 1,230.00 | 5.83 |