Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
21/04/2017 49.60 -0.40 (-0.80%) 49.60 49.90 49.60 7,150 355,000,000 0 0
20/04/2017 49.50 0.00 (0.00%) 49.70 50.10 49.50 67,765 3,386,000,000 0 0
19/04/2017 49.70 -0.20 (-0.40%) 49.70 49.80 49.40 31,700 1,570,000,000 0 0
18/04/2017 50.00 0.00 (0.00%) 49.90 50.00 49.50 17,800 887,000,000 2,100 104,000,000
17/04/2017 50.00 0.10 (0.20%) 50.00 50.10 50.00 119,360 5,969,000,000 95,215 4,770,000,000
14/04/2017 49.80 -0.30 (-0.60%) 50.10 50.10 42.60 36,500 1,822,000,000 4,200 179,000,000
13/04/2017 50.20 0.10 (0.20%) 50.10 51.00 49.90 116,900 5,862,000,000 390,000 19,539,000,000
12/04/2017 50.10 -0.20 (-0.40%) 50.40 50.40 49.70 250,314 12,531,000,000 50,000 2,505,000,000
11/04/2017 50.30 -0.30 (-0.59%) 50.40 50.50 50.30 44,056 2,217,000,000 426,700 21,548,000,000
10/04/2017 50.60 0.30 (0.60%) 50.30 50.80 50.30 63,220 3,198,000,000 666,600 33,658,000,000
07/04/2017 50.30 0.10 (0.20%) 50.30 50.40 50.20 117,200 5,896,000,000 310,000 15,562,000,000
05/04/2017 50.10 0.00 (0.00%) 50.10 50.40 49.70 45,520 2,287,000,000 559,300 28,021,000,000
04/04/2017 50.40 -0.30 (-0.59%) 50.40 50.40 43.10 97,200 4,866,000,000 2,200 95,000,000
03/04/2017 50.80 -0.10 (-0.20%) 50.80 50.90 50.40 150,430 7,624,000,000 0 0
31/03/2017 51.00 0.20 (0.39%) 50.60 51.00 50.60 93,950 4,783,000,000 375,100 19,130,000,000
30/03/2017 50.80 -0.10 (-0.20%) 50.90 51.00 50.70 85,565 4,347,000,000 365,500 18,641,000,000
29/03/2017 51.00 0.00 (0.00%) 50.80 51.00 50.80 76,000 3,871,000,000 230,000 11,730,000,000
28/03/2017 51.00 0.00 (0.00%) 51.00 51.10 50.90 122,855 6,265,000,000 320,000 16,320,000,000
27/03/2017 51.00 -0.10 (-0.20%) 51.00 51.40 50.00 127,166 6,487,000,000 80,400 4,099,000,000
24/03/2017 51.00 -0.10 (-0.20%) 51.10 51.40 51.00 108,350 5,532,000,000 0 0