Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
27/07/2017 10.80 -0.80 (-6.89%) 11.40 11.60 10.80 3,376,380 36,911,000,000 0 0
26/07/2017 11.60 -0.20 (-1.69%) 11.60 12.10 11.10 1,555,020 18,027,000,000 20,000 252,000,000
25/07/2017 11.80 -0.35 (-2.88%) 12.30 12.85 11.70 2,095,210 25,724,790,000 0 0
24/07/2017 12.15 0.75 (6.57%) 10.90 12.15 10.90 3,459,840 40,691,080,000 0 0
21/07/2017 11.40 0.70 (6.54%) 10.90 11.40 10.80 2,603,730 29,404,590,000 0 0
20/07/2017 10.70 0.70 (7.00%) 10.50 10.70 10.10 2,020,990 21,320,630,000 0 0
19/07/2017 10.00 0.65 (6.95%) 9.45 10.00 9.36 1,181,980 11,624,980,000 0 0
18/07/2017 9.35 -0.27 (-2.80%) 9.62 9.65 9.34 1,083,380 10,252,180,000 145,910 1,495,577,500
17/07/2017 9.62 -0.31 (-3.12%) 9.95 9.98 9.60 1,033,130 10,026,390,000 22,000 203,280,000
14/07/2017 9.93 -0.07 (-0.70%) 9.70 9.98 9.67 1,155,000 11,240,780,000 170,000 1,819,000,000
13/07/2017 10.00 -0.15 (-1.47%) 10.20 10.25 9.95 843,430 8,466,070,000 0 0
12/07/2017 10.15 -0.50 (-4.69%) 10.30 10.70 10.15 1,232,370 12,772,880,000 22,000 249,700,000
11/07/2017 10.65 0.00 (0.00%) 11.00 11.20 10.20 2,251,580 24,555,950,000 0 0
10/07/2017 10.65 0.69 (6.92%) 10.60 10.65 10.20 2,202,170 23,380,240,000 0 0
07/07/2017 9.96 0.65 (6.98%) 9.50 9.96 9.35 1,623,570 16,050,810,000 20,000 173,200,000
06/07/2017 9.31 -0.60 (-6.05%) 9.31 9.70 9.30 2,911,810 27,402,660,000 69,000 648,600,000
05/07/2017 9.91 -0.74 (-6.94%) 9.99 10.50 9.91 3,332,770 33,131,140,000 0 0
04/07/2017 10.65 -0.80 (-6.98%) 11.45 11.45 10.65 3,691,720 39,508,780,000 20,180 247,205,000
03/07/2017 11.45 -0.85 (-6.91%) 12.40 12.40 11.45 3,283,540 38,674,080,000 35,000 460,250,000
30/06/2017 12.30 0.15 (1.23%) 12.15 12.40 12.10 1,316,240 16,160,380,000 0 0