Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
30/03/2017 22.30 -0.55 (-2.40%) 22.80 22.80 22.20 210,110 4,693,320,000 0 0
29/03/2017 22.85 0.10 (0.43%) 22.80 22.85 22.45 223,840 5,068,300,000 0 0
28/03/2017 22.75 0.25 (1.11%) 22.45 22.80 22.40 256,530 5,785,580,000 0 0
27/03/2017 22.50 -0.15 (-0.66%) 22.75 22.75 22.35 213,200 4,790,480,000 0 0
24/03/2017 22.65 -0.10 (-0.43%) 22.75 22.80 22.45 203,870 4,614,000,000 0 0
23/03/2017 22.75 0.20 (0.88%) 22.65 22.75 22.50 248,590 5,624,900,000 0 0
22/03/2017 22.55 0.15 (0.66%) 22.40 22.60 22.20 252,590 5,663,260,000 0 0
21/03/2017 22.40 -0.40 (-1.75%) 22.85 22.90 22.40 210,740 4,794,270,000 22,500 478,125,000
20/03/2017 22.80 0.20 (0.88%) 22.60 22.85 22.60 227,770 5,171,780,000 0 0
17/03/2017 22.60 0.35 (1.57%) 22.25 22.80 22.25 201,630 4,576,570,000 45,000 931,500,000
16/03/2017 22.25 -1.30 (-5.52%) 23.50 23.55 22.10 209,900 4,817,520,000 0 0
15/03/2017 23.55 0.00 (0.00%) 23.50 23.65 23.40 240,660 5,662,070,000 45,000 987,750,000
14/03/2017 23.55 0.10 (0.42%) 23.35 23.70 22.80 276,740 6,503,260,000 0 0
13/03/2017 23.45 -0.30 (-1.26%) 23.80 23.80 23.35 215,130 5,054,950,000 0 0
10/03/2017 23.75 0.50 (2.15%) 23.20 23.75 23.00 260,680 6,095,030,000 50,000 1,082,500,000
09/03/2017 23.25 -0.25 (-1.06%) 23.50 23.55 23.20 237,960 5,558,620,000 0 0
08/03/2017 23.50 0.40 (1.73%) 23.10 23.50 23.10 263,900 6,166,700,000 0 0
07/03/2017 23.10 0.05 (0.21%) 23.10 23.10 22.80 290,980 6,686,300,000 50,000 1,072,500,000
06/03/2017 23.05 0.35 (1.54%) 22.65 23.10 22.65 263,030 6,022,930,000 0 0
03/03/2017 22.70 0.20 (0.88%) 22.50 22.70 22.40 284,950 6,421,900,000 50,000 1,047,500,000