Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
29/05/2017 48.80 -0.10 (-0.20%) 48.50 49.00 48.00 23,160 1,130,000,000 0 0
26/05/2017 49.00 0.00 (0.00%) 48.90 49.00 48.60 16,430 803,000,000 0 0
25/05/2017 49.20 -0.10 (-0.20%) 49.00 49.30 48.90 97,605 4,787,000,000 0 0
24/05/2017 49.30 -0.10 (-0.20%) 49.60 49.60 49.10 49,335 2,432,000,000 125,000 6,175,000,000
23/05/2017 49.40 -0.10 (-0.20%) 49.50 49.50 49.30 36,150 1,786,000,000 0 0
22/05/2017 49.50 -0.20 (-0.40%) 49.50 49.70 49.20 20,900 1,035,000,000 0 0
19/05/2017 49.60 0.00 (0.00%) 49.20 49.80 49.20 27,120 1,348,000,000 0 0
18/05/2017 49.60 0.30 (0.61%) 49.30 49.80 49.30 92,100 4,568,000,000 0 0
17/05/2017 49.40 -0.30 (-0.60%) 48.00 49.50 48.00 18,035 890,000,000 0 0
16/05/2017 49.60 -0.40 (-0.80%) 50.10 50.10 49.60 26,520 1,317,000,000 200,000 10,000,000,000
15/05/2017 50.00 0.00 (0.00%) 50.50 50.50 49.80 128,660 6,432,000,000 0 0
12/05/2017 50.00 0.00 (0.00%) 50.20 50.20 49.90 159,710 7,991,000,000 543,000 27,150,000,000
11/05/2017 50.00 0.60 (1.21%) 49.50 50.40 49.50 167,810 8,388,000,000 690,000 34,500,000,000
10/05/2017 49.50 0.10 (0.20%) 49.10 49.70 49.10 28,720 1,419,000,000 200,000 9,940,000,000
09/05/2017 49.40 0.00 (0.00%) 49.40 49.50 49.10 37,600 1,858,000,000 0 0
05/05/2017 49.10 -0.10 (-0.20%) 49.00 49.50 49.00 13,000 639,000,000 0 0
04/05/2017 49.20 0.10 (0.20%) 49.00 49.50 49.00 23,220 1,143,000,000 0 0
03/05/2017 49.00 -0.60 (-1.21%) 49.50 49.60 43.00 35,630 1,751,000,000 300,000 14,880,000,000
28/04/2017 49.60 -0.40 (-0.80%) 49.50 49.90 42.50 10,100 501,000,000 1,200 51,000,000
27/04/2017 49.80 -0.10 (-0.20%) 49.70 50.10 49.70 104,695 5,235,000,000 200,000 10,000,000,000