Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
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
24/04/2017 22.50 -0.20 (-0.88%) 22.50 22.70 22.50 1,041,557 23,472,000,000 669,005 15,186,000,000
21/04/2017 22.70 0.00 (0.00%) 22.70 22.80 22.50 1,166,146 26,401,000,000 17,704,500 362,942,000,000
20/04/2017 22.70 0.00 (0.00%) 22.70 23.00 22.60 1,029,547 23,453,000,000 46 1,000,000
19/04/2017 22.70 -0.20 (-0.87%) 22.90 22.90 22.70 904,604 20,551,000,000 1,409,840 32,285,000,000
18/04/2017 22.90 0.40 (1.78%) 22.60 22.90 22.30 1,966,220 44,539,000,000 17,715,060 359,616,000,000
17/04/2017 22.50 -0.40 (-1.75%) 22.90 23.30 22.50 1,791,452 40,827,000,000 7,267,500 168,643,000,000
14/04/2017 22.90 -0.10 (-0.43%) 23.00 23.20 22.50 2,869,490 65,466,000,000 20,600 474,000,000
13/04/2017 23.00 -0.10 (-0.43%) 23.10 23.50 23.00 1,942,706 45,023,000,000 481,200 11,111,000,000
12/04/2017 23.10 -0.60 (-2.53%) 23.70 23.90 23.00 4,187,963 97,894,000,000 0 0
11/04/2017 23.70 -0.70 (-2.87%) 24.40 24.40 23.70 3,447,528 82,954,000,000 415,260 9,966,000,000
10/04/2017 24.40 -0.40 (-1.61%) 24.80 25.00 24.20 4,172,644 102,278,000,000 0 0
07/04/2017 24.80 -0.40 (-1.59%) 25.20 25.20 24.60 2,654,414 65,673,000,000 39 1,000,000
05/04/2017 25.20 -0.10 (-0.40%) 25.30 25.70 25.10 2,922,560 74,204,000,000 0 0
04/04/2017 25.30 0.30 (1.20%) 25.10 25.70 24.90 4,282,474 108,483,000,000 120,100 2,990,000,000
03/04/2017 25.00 0.50 (2.04%) 24.50 25.00 24.10 4,561,999 111,603,000,000 99,098 2,200,000,000
31/03/2017 24.50 -0.20 (-0.81%) 24.80 25.00 24.40 2,374,460 58,282,000,000 60,054 1,471,000,000
30/03/2017 24.70 0.10 (0.41%) 24.60 25.00 24.50 2,636,139 65,286,000,000 0 0
29/03/2017 24.60 -0.10 (-0.40%) 24.80 24.90 24.30 4,693,967 115,082,000,000 0 0