Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
23/01/2017 49.10 0.60 (1.24%) 48.50 49.50 48.00 216,140 10,574,326,000 300,000 15,000,000,000
20/01/2017 48.50 -0.50 (-1.02%) 48.80 49.00 48.50 182,700 8,869,130,000 0 0
19/01/2017 49.00 0.40 (0.82%) 48.20 49.20 48.20 163,700 8,013,040,000 0 0
18/01/2017 48.90 0.60 (1.24%) 48.00 49.00 47.80 225,099 10,948,639,700 4,200 172,620,000
17/01/2017 48.10 -1.00 (-2.04%) 48.70 48.80 47.60 261,700 12,645,879,000 0 0
16/01/2017 49.00 -0.60 (-1.21%) 49.50 49.80 48.70 290,800 14,278,880,000 0 0
13/01/2017 49.60 -0.60 (-1.20%) 49.60 49.90 49.50 270,966 13,446,717,600 0 0
12/01/2017 49.60 1.20 (2.48%) 48.80 51.20 48.50 575,092 28,869,158,500 0 0
11/01/2017 48.60 0.10 (0.21%) 48.30 48.60 48.00 176,551 8,550,812,300 0 0
10/01/2017 48.20 0.10 (0.21%) 48.00 48.90 48.00 182,360 8,835,370,000 0 0
09/01/2017 48.10 0.20 (0.42%) 48.00 48.80 47.00 173,894 8,369,217,000 800 32,640,000
06/01/2017 48.00 -0.40 (-0.83%) 48.10 48.30 47.60 279,876 13,415,237,200 1,200 50,400,000
05/01/2017 48.10 -0.50 (-1.03%) 48.70 49.40 47.80 160,960 7,795,226,000 0 0
04/01/2017 48.70 1.30 (2.74%) 48.00 49.00 48.00 326,764 15,895,015,000 0 0
03/01/2017 47.60 -0.80 (-1.65%) 48.50 48.50 47.00 176,750 8,385,530,000 0 0
30/12/2016 48.60 -0.10 (-0.21%) 48.50 49.30 47.80 382,180 18,505,890,000 5,000 207,000,000
29/12/2016 49.00 0.00 (0.00%) 48.50 49.50 48.10 245,157 11,932,875,600 0 0
28/12/2016 48.50 0.60 (1.25%) 47.90 49.80 47.90 343,380 16,830,710,000 83,200 4,101,760,000
27/12/2016 46.90 -3.10 (-6.20%) 50.00 50.00 46.50 516,119 24,724,131,700 0 0
26/12/2016 49.60 0.10 (0.20%) 49.50 50.50 49.30 227,910 11,399,292,000 0 0