Lịch sử giao dịch

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
25/07/2017 5.30 0.05 (0.95%) 4.95 5.40 4.90 421,190 2,185,610,000 0 0
24/07/2017 5.25 -0.24 (-4.37%) 5.49 5.49 5.15 233,570 1,253,150,000 0 0
21/07/2017 5.49 0.00 (0.00%) 5.60 5.60 5.35 212,870 1,171,180,000 0 0
20/07/2017 5.49 -0.21 (-3.68%) 5.75 5.75 5.31 322,180 1,761,270,000 0 0
19/07/2017 5.70 0.15 (2.70%) 5.50 5.93 5.18 418,990 2,278,990,000 0 0
18/07/2017 5.55 0.02 (0.36%) 5.65 5.70 5.30 203,050 1,128,580,000 0 0
17/07/2017 5.53 -0.39 (-6.58%) 6.33 6.33 5.52 591,040 3,660,620,000 0 0
14/07/2017 5.92 0.38 (6.85%) 5.92 5.92 5.92 442,550 2,619,900,000 0 0
13/07/2017 5.54 0.36 (6.94%) 5.54 5.54 5.54 302,090 1,673,580,000 0 0
12/07/2017 5.18 0.33 (6.80%) 4.93 5.18 4.71 1,166,540 5,972,380,000 0 0
11/07/2017 4.85 0.15 (3.19%) 4.92 4.92 4.72 50,470 245,140,000 0 0
10/07/2017 4.70 -0.22 (-4.47%) 4.95 4.95 4.70 73,990 357,510,000 0 0
07/07/2017 4.92 0.00 (0.00%) 5.10 5.10 4.78 255,380 1,266,630,000 0 0
06/07/2017 4.92 0.03 (0.61%) 4.95 5.10 4.85 137,570 676,050,000 0 0
05/07/2017 4.89 0.09 (1.87%) 4.92 4.93 4.70 54,030 259,800,000 0 0
04/07/2017 4.80 0.04 (0.84%) 4.70 4.92 4.70 58,840 286,880,000 0 0
03/07/2017 4.76 -0.16 (-3.25%) 4.98 4.98 4.76 43,130 210,390,000 0 0
30/06/2017 4.92 0.02 (0.40%) 4.90 5.05 4.70 108,160 534,680,000 0 0
29/06/2017 4.90 -0.08 (-1.60%) 4.96 4.96 4.85 106,320 517,850,000 0 0
28/06/2017 4.98 0.01 (0.20%) 4.98 4.98 4.75 114,210 559,010,000 0 0