Công ty Cổ phần GTNFOODS - Mã CK : GTN

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
16/08/2019 19.40 0.10 (0.51%) 19.30 19.80 19.30 199,870 3,890,260,000 0 0
15/08/2019 19.30 -0.10 (-0.51%) 19.40 19.50 19.15 128,360 2,480,150,000 0 0
14/08/2019 19.40 -0.10 (-0.51%) 19.80 19.80 19.35 240,090 4,676,240,000 0 0
13/08/2019 19.50 -0.50 (-2.50%) 19.90 19.90 19.25 333,140 6,522,600,000 0 0
12/08/2019 20.00 0.35 (1.78%) 19.65 20.00 19.60 218,810 4,318,460,000 0 0
09/08/2019 19.65 -0.35 (-1.75%) 20.00 20.00 19.65 604,460 12,004,660,000 0 0
08/08/2019 20.00 1.00 (5.26%) 19.10 20.00 19.00 431,020 8,434,410,000 0 0
07/08/2019 19.00 0.00 (0.00%) 19.00 19.20 18.70 262,450 4,957,880,000 0 0
06/08/2019 19.00 0.00 (0.00%) 18.60 19.10 18.60 168,170 3,154,730,000 0 0
05/08/2019 19.00 -0.60 (-3.06%) 19.60 19.60 18.60 381,130 7,307,530,000 0 0
02/08/2019 19.60 0.80 (4.25%) 18.70 19.70 18.50 703,820 13,605,880,000 130,000 2,314,000,000
01/08/2019 18.80 0.75 (4.15%) 18.00 18.80 18.00 391,170 7,205,050,000 0 0
31/07/2019 18.05 0.05 (0.27%) 17.70 18.10 17.70 156,900 2,823,060,000 0 0
30/07/2019 18.00 -0.15 (-0.82%) 18.40 18.40 18.00 158,920 2,871,860,000 0 0
08/07/2019 18.30 -0.25 (-1.34%) 18.75 18.75 18.30 125,400 2,313,040,000 0 0
05/07/2019 18.55 0.40 (2.20%) 18.25 19.00 18.25 388,700 7,219,250,000 0 0
04/07/2019 18.15 0.15 (0.83%) 18.25 18.35 18.05 188,890 3,445,470,000 2,590,000 47,753,000,000
03/07/2019 18.00 0.05 (0.27%) 17.95 18.20 17.85 107,900 1,944,500,000 0 0
03/07/2019 18.00 0.05 (0.27%) 17.95 18.20 17.85 107,900 1,944,500,000 0 0
02/07/2019 17.95 -0.35 (-1.91%) 18.10 18.20 17.95 91,930 1,655,880,000 0 0
01/07/2019 18.30 0.00 (0.00%) 18.30 18.30 17.75 297,430 5,349,490,000 50,000 920,000,000