Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
29/03/2017 13.15 -0.15 (-1.12%) 13.30 13.30 13.00 207,360 2,734,680,000 2,907,541 36,165,353,810
28/03/2017 13.30 -0.10 (-0.74%) 13.40 13.40 13.20 302,420 4,023,000,000 0 0
27/03/2017 13.40 0.00 (0.00%) 13.40 13.40 13.20 349,070 4,657,370,000 0 0
24/03/2017 13.40 0.00 (0.00%) 13.45 13.50 13.20 245,620 3,282,000,000 0 0
23/03/2017 13.40 -0.15 (-1.10%) 13.60 13.60 13.30 326,640 4,387,400,000 0 0
22/03/2017 13.55 -0.05 (-0.36%) 13.60 13.60 13.30 336,920 4,546,090,000 0 0
21/03/2017 13.60 0.00 (0.00%) 13.60 13.65 13.50 307,710 4,178,440,000 0 0
20/03/2017 13.60 0.00 (0.00%) 13.60 13.70 13.25 293,190 3,970,850,000 887,800 11,363,840,000
17/03/2017 13.60 0.00 (0.00%) 13.65 13.70 13.45 307,570 4,175,190,000 0 0
16/03/2017 13.60 0.00 (0.00%) 13.65 13.65 13.40 368,930 4,987,300,000 3,330,180 42,632,128,000
15/03/2017 13.60 -0.05 (-0.36%) 13.65 13.70 13.40 312,310 4,241,680,000 0 0
14/03/2017 13.65 0.10 (0.73%) 13.60 13.65 13.30 391,710 5,313,480,000 0 0
13/03/2017 13.55 -0.10 (-0.73%) 13.70 13.70 13.35 278,210 3,772,610,000 524,160 7,154,784,000
10/03/2017 13.65 0.00 (0.00%) 13.70 13.70 13.55 401,680 5,474,120,000 0 0
09/03/2017 13.65 0.05 (0.36%) 13.65 13.75 13.50 394,970 5,379,260,000 0 0
08/03/2017 13.60 0.20 (1.49%) 13.45 13.65 13.25 390,710 5,270,810,000 0 0
07/03/2017 13.40 0.00 (0.00%) 13.40 13.45 12.50 352,100 4,685,940,000 0 0
06/03/2017 13.40 -0.10 (-0.74%) 13.50 13.55 13.10 441,090 5,887,890,000 0 0
03/03/2017 13.50 -0.40 (-2.87%) 13.90 13.90 13.50 289,020 3,963,800,000 0 0
02/03/2017 13.90 -0.15 (-1.06%) 14.05 14.10 13.80 316,050 4,405,030,000 0 0