Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
24/03/2017 51.00 -0.10 (-0.20%) 51.10 51.40 51.00 108,350 5,532,000,000 0 0
23/03/2017 51.20 -0.20 (-0.39%) 51.00 51.30 48.00 32,100 1,641,000,000 120,000 6,090,000,000
22/03/2017 51.20 0.00 (0.00%) 51.00 51.60 51.00 8,421 4,329,374,000 0 0
22/03/2017 51.20 0.00 (0.00%) 51.00 51.60 51.00 84,210 4,329,000,000 0 0
21/03/2017 51.20 -0.10 (-0.19%) 51.00 51.70 43.70 35,800 1,832,700,000 800 34,960,000
20/03/2017 51.40 0.00 (0.00%) 51.50 51.90 50.90 90,216 4,627,494,000 0 0
17/03/2017 51.60 0.00 (0.00%) 51.00 51.90 51.00 60,127 3,091,783,200 0 0
16/03/2017 51.80 1.00 (1.97%) 51.00 52.00 51.00 84,110 4,336,226,000 218,500 11,362,000,000
15/03/2017 51.00 -0.70 (-1.35%) 51.50 51.50 50.50 173,310 8,809,115,000 10,000 440,000,000
14/03/2017 51.50 -0.50 (-0.96%) 51.90 52.00 51.00 87,459 4,522,686,200 180,000 9,360,000,000
13/03/2017 52.00 0.00 (0.00%) 52.00 52.10 51.80 127,017 6,600,173,800 600 26,520,000
10/03/2017 52.00 0.10 (0.19%) 51.90 52.20 51.80 195,620 10,169,998,000 501,000 26,052,000,000
09/03/2017 52.00 -0.20 (-0.38%) 52.10 52.40 51.80 127,420 6,617,948,000 467,900 24,374,380,000
08/03/2017 52.00 -0.40 (-0.76%) 52.80 52.80 51.80 70,957 3,701,382,600 0 0
07/03/2017 52.50 0.00 (0.00%) 52.60 53.00 51.80 258,765 13,553,231,000 0 0
06/03/2017 52.50 1.60 (3.14%) 51.50 53.40 51.20 759,866 39,911,996,700 0 0
03/03/2017 50.90 0.10 (0.20%) 51.50 51.50 50.70 183,946 9,367,022,500 0 0
02/03/2017 50.90 0.40 (0.79%) 51.20 51.20 50.50 141,079 7,162,300,100 0 0
01/03/2017 50.30 -1.20 (-2.33%) 51.40 51.40 49.80 321,140 16,211,586,000 0 0
28/02/2017 51.20 -1.00 (-1.92%) 52.80 53.00 50.90 121,050 6,236,852,000 2,500 124,750,000