Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
22/06/2017 26.10 -0.20 (-0.76%) 26.30 26.50 26.10 1,990,597 52,167,823,900 30 711,000
20/06/2017 26.30 -0.50 (-1.87%) 26.80 26.90 26.10 3,907,011 103,092,000,000 0 0
20/06/2017 26.80 0.20 (0.75%) 26.70 27.10 26.70 2,009,016 53,890,445,700 22 528,000
19/06/2017 26.60 0.20 (0.76%) 26.60 26.70 26.40 2,509,473 66,643,830,100 114 2,713,200
16/06/2017 26.40 0.00 (0.00%) 26.40 26.50 26.30 1,073,742 28,372,478,500 0 0
15/06/2017 26.40 -0.30 (-1.12%) 26.70 26.80 26.40 2,027,588 53,871,017,600 96 2,313,600
14/06/2017 26.70 0.20 (0.75%) 26.60 26.90 26.50 2,095,019 55,933,328,200 1,281,670 33,964,073,000
13/06/2017 26.50 0.50 (1.92%) 26.00 26.80 25.90 2,560,207 67,197,618,500 1,447,257 37,628,273,800
12/06/2017 26.00 -0.20 (-0.76%) 26.20 26.40 25.90 2,711,450 70,822,117,400 32 755,200
09/06/2017 26.20 0.10 (0.38%) 26.00 26.50 26.00 1,633,448 42,966,706,300 50,020 1,325,470,000
08/06/2017 26.10 -0.30 (-1.14%) 26.40 26.60 25.90 1,793,086 46,986,101,700 53 1,261,400
07/06/2017 26.40 1.10 (4.35%) 25.50 26.70 25.20 9,677,631 252,694,045,800 4 91,200
06/06/2017 25.30 0.50 (2.02%) 25.20 25.30 24.90 2,786,052 69,921,000,000 2,466,519 61,169,000,000
05/06/2017 24.80 0.10 (0.40%) 24.70 25.20 24.70 2,071,223 51,727,000,000 80,134 2,011,000,000
02/06/2017 24.70 -0.10 (-0.40%) 24.80 24.90 24.40 2,358,110 58,193,000,000 0 0
01/06/2017 24.80 -0.20 (-0.80%) 25.00 25.40 24.80 2,213,737 55,436,000,000 230,034 6,096,000,000
31/05/2017 25.00 0.00 (0.00%) 24.90 25.40 24.90 1,808,309 45,382,000,000 60 1,000,000
30/05/2017 25.00 -0.10 (-0.40%) 25.10 25.60 24.90 3,271,836 82,629,000,000 53 1,000,000
29/05/2017 25.10 0.10 (0.40%) 24.80 25.50 24.80 2,434,669 61,354,000,000 0 0
26/05/2017 25.00 -0.10 (-0.40%) 25.10 25.20 24.90 1,931,186 48,320,000,000 53 1,000,000