Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
21/07/2017 50.80 0.70 (1.40%) 50.90 50.90 50.40 55,020 2,792,720,000 200,000 10,200,000,000
20/07/2017 50.50 1.60 (3.27%) 49.80 50.50 49.80 23,032 1,153,851,000 0 0
19/07/2017 49.10 0.90 (1.87%) 48.20 49.40 48.20 57,600 2,816,760,000 0 0
18/07/2017 48.30 -1.90 (-3.78%) 49.50 49.50 47.50 94,122 4,539,939,200 0 0
17/07/2017 49.50 -1.40 (-2.75%) 50.90 50.90 49.50 12,600 632,830,000 0 0
14/07/2017 50.70 -0.30 (-0.59%) 50.60 51.00 50.50 13,104 667,634,400 291,600 14,864,000,000
13/07/2017 51.00 0.00 (0.00%) 50.50 51.20 50.50 60,740 3,097,590,000 500,000 25,500,000,000
12/07/2017 50.80 -0.30 (-0.59%) 50.80 51.10 50.80 49,121 2,504,593,100 0 0
11/07/2017 51.00 0.00 (0.00%) 51.00 51.50 51.00 322,030 16,452,165,000 150,000 7,650,000,000
10/07/2017 51.00 0.00 (0.00%) 50.90 51.00 50.90 123,310 6,288,691,000 0 0
07/07/2017 51.00 0.10 (0.20%) 50.90 51.10 50.60 62,324 3,178,143,900 275,200 14,007,680,000
06/07/2017 50.90 0.20 (0.39%) 50.70 51.20 50.70 27,707 1,409,613,500 298,500 15,223,500,000
05/07/2017 50.80 0.20 (0.40%) 50.70 50.80 50.60 24,810 1,258,326,300 0 0
04/07/2017 50.50 -0.50 (-0.98%) 50.80 51.00 50.40 54,700 2,767,950,000 60,000 3,031,800,000
03/07/2017 51.00 -0.20 (-0.39%) 51.20 51.20 50.70 116,653 5,948,057,100 0 0
30/06/2017 51.00 -0.90 (-1.73%) 51.50 51.60 50.90 64,393 3,295,000,000 0 0
29/06/2017 51.80 -0.10 (-0.19%) 51.80 52.00 51.80 50,620 2,625,916,000 270,000 14,021,500,000
28/06/2017 51.90 0.00 (0.00%) 51.90 52.00 51.60 80,530 4,175,571,000 299,429 15,555,111,800
27/06/2017 51.90 -0.20 (-0.38%) 52.00 52.00 51.90 94,010 4,881,860,000 299,400 15,568,800,000
26/06/2017 52.00 0.10 (0.19%) 51.80 52.60 51.80 72,530 3,778,882,000 0 0