Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
25/05/2017 25.10 -0.10 (-0.40%) 25.30 25.80 25.10 4,482,961 113,832,000,000 2 0
24/05/2017 25.20 0.70 (2.86%) 24.50 25.50 24.50 2,741,337 68,779,000,000 79,000 1,746,000,000
23/05/2017 24.50 -0.60 (-2.39%) 25.20 25.40 24.50 3,154,806 78,807,000,000 20 0
22/05/2017 25.10 0.40 (1.62%) 24.70 25.70 24.70 8,110,171 204,709,000,000 60 1,000,000
19/05/2017 24.70 0.20 (0.82%) 24.50 25.10 24.30 3,380,097 83,854,000,000 0 0
18/05/2017 24.50 0.10 (0.41%) 24.40 25.10 24.20 4,440,070 109,892,000,000 0 0
17/05/2017 24.40 0.50 (2.09%) 23.90 24.40 23.90 2,463,380 59,486,000,000 76,022 1,764,000,000
16/05/2017 23.90 0.40 (1.70%) 23.30 24.30 23.30 4,063,912 97,255,000,000 0 0
15/05/2017 23.50 -0.10 (-0.42%) 23.60 23.70 23.30 1,557,823 36,506,000,000 21 0
12/05/2017 23.60 0.20 (0.85%) 23.60 23.70 23.40 1,408,743 33,122,000,000 20 0
11/05/2017 23.40 -0.30 (-1.27%) 23.70 23.90 23.40 1,225,352 29,037,000,000 125,346 3,024,000,000
10/05/2017 23.70 0.00 (0.00%) 23.90 24.00 23.60 1,722,684 40,966,000,000 90 2,000,000
09/05/2017 23.70 0.60 (2.60%) 23.10 23.80 23.00 1,873,308 44,004,000,000 66 1,000,000
05/05/2017 23.50 -0.30 (-1.26%) 23.80 24.00 23.40 1,540,483 36,396,000,000 189,030 4,934,000,000
04/05/2017 23.80 0.00 (0.00%) 23.90 24.00 23.60 1,511,935 35,962,000,000 208,000 5,429,000,000
03/05/2017 23.80 0.60 (2.59%) 23.20 23.90 23.20 2,622,355 62,039,000,000 36,133 921,000,000
28/04/2017 23.20 0.50 (2.20%) 22.60 23.40 22.20 3,189,572 72,994,000,000 0 0
27/04/2017 22.70 0.00 (0.00%) 22.70 23.00 22.60 867,590 19,728,000,000 100,053 2,271,000,000
26/04/2017 22.70 0.60 (2.71%) 22.30 22.80 22.10 1,183,165 26,457,000,000 60 1,000,000
25/04/2017 22.10 -0.40 (-1.78%) 22.30 22.60 22.10 1,796,943 40,023,000,000 0 0