Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
23/06/2017 13.15 -0.95 (-6.73%) 13.70 14.40 13.15 8,735,900 115,534,740,000 114,100 1,717,205,000
22/06/2017 14.10 -1.05 (-6.93%) 15.00 15.60 14.10 7,985,470 112,982,870,000 114,000 1,691,400,000
21/06/2017 15.15 -1.10 (-6.76%) 16.00 16.25 15.15 4,544,680 69,218,860,000 20,000 347,000,000
20/06/2017 16.25 1.05 (6.90%) 16.00 16.25 14.15 5,732,870 88,203,440,000 25,000 353,750,000
19/06/2017 15.20 0.95 (6.66%) 15.20 15.20 14.50 3,968,800 60,068,260,000 40,000 532,000,000
16/06/2017 14.25 -1.05 (-6.86%) 14.25 14.50 14.25 4,093,490 58,334,760,000 20,000 327,000,000
15/06/2017 15.30 -1.15 (-6.99%) 15.30 16.00 15.30 3,245,860 49,674,520,000 25,000 440,000,000
14/06/2017 16.45 -1.20 (-6.79%) 16.45 17.30 16.45 7,350,030 121,066,060,000 20,000 377,000,000
13/06/2017 17.65 -1.30 (-6.86%) 17.65 18.00 17.65 6,492,390 114,594,120,000 40,000 810,000,000
12/06/2017 18.95 -1.40 (-6.87%) 18.95 20.70 18.95 4,151,750 79,203,090,000 20,000 380,000,000
09/06/2017 20.35 -1.50 (-6.86%) 20.35 22.25 20.35 2,797,320 57,547,700,000 0 0
08/06/2017 21.85 -1.60 (-6.82%) 24.00 25.05 21.85 7,596,570 167,985,680,000 1,200,000 26,280,000,000
07/06/2017 23.45 1.50 (6.83%) 23.40 23.45 20.45 8,278,310 172,270,930,000 0 0
06/06/2017 21.95 1.40 (6.81%) 21.00 21.95 20.70 5,994,210 131,481,050,000 0 0
05/06/2017 20.55 1.30 (6.75%) 20.55 20.55 19.30 2,631,060 54,045,090,000 6,140,000 110,520,000,000
02/06/2017 19.25 1.25 (6.94%) 19.25 19.25 19.25 1,633,590 31,446,610,000 15,761,058 265,573,827,300
01/06/2017 18.00 1.15 (6.82%) 17.95 18.00 16.85 1,274,240 22,369,800,000 0 0
31/05/2017 16.85 1.10 (6.98%) 16.00 16.85 14.65 1,410,940 21,328,680,000 0 0
30/05/2017 15.75 1.00 (6.77%) 14.80 15.75 14.80 163,620 2,511,720,000 0 0
29/05/2017 14.75 0.95 (6.88%) 13.80 14.75 12.85 497,830 6,613,530,000 0 0