Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
21/02/2017 52.60 -0.30 (-0.57%) 52.80 52.90 52.30 187,430 9,862,302,000 500 25,500,000
20/02/2017 52.50 1.20 (2.34%) 52.00 54.20 52.00 476,037 25,190,821,000 0 0
17/02/2017 51.80 0.50 (0.97%) 51.30 51.80 51.00 284,679 14,609,864,700 0 0
16/02/2017 51.30 -0.10 (-0.19%) 51.50 51.60 51.00 416,440 21,380,670,000 0 0
15/02/2017 51.50 0.10 (0.19%) 51.30 51.60 51.10 363,659 18,688,729,700 191,900 9,863,660,000
14/02/2017 51.10 -0.50 (-0.97%) 51.60 52.00 50.90 208,281 10,708,421,000 1,600 70,240,000
13/02/2017 51.60 0.90 (1.78%) 50.70 52.00 50.70 456,160 23,518,014,000 0 0
10/02/2017 50.80 0.60 (1.20%) 50.50 51.30 50.20 719,070 36,439,434,000 50,800 2,574,160,000
09/02/2017 50.20 0.10 (0.20%) 50.00 50.90 50.00 353,410 17,756,462,000 2,100 94,500,000
08/02/2017 50.10 0.00 (0.00%) 50.00 50.20 49.80 274,700 13,750,990,000 117,000 5,865,800,000
07/02/2017 50.00 0.00 (0.00%) 49.80 50.40 49.80 287,140 14,377,314,000 937,600 46,918,360,000
06/02/2017 50.00 -0.80 (-1.57%) 51.00 51.00 49.90 634,526 31,756,799,200 0 0
03/02/2017 50.50 0.60 (1.20%) 50.50 51.60 50.20 766,672 38,914,596,000 400,000 20,200,000,000
02/02/2017 50.10 0.50 (1.01%) 49.90 50.30 49.50 191,700 9,566,379,000 0 0
25/01/2017 49.90 0.10 (0.20%) 50.00 51.00 49.40 109,600 5,438,700,000 0 0
24/01/2017 49.90 1.00 (2.04%) 48.70 50.40 48.70 543,720 27,081,093,000 100,000 5,030,000,000
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