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
17/01/2020 17.60 -0.25 (-1.40%) 17.85 17.90 17.60 99,820 1,764,440,000 0 0
16/01/2020 17.85 -0.35 (-1.92%) 18.20 18.25 17.85 92,180 1,660,450,000 108,310 2,101,214,000
15/01/2020 18.20 0.05 (0.27%) 18.10 18.30 18.00 75,220 1,360,940,000 0 0
15/01/2020 18.20 0.05 (0.27%) 18.10 18.30 18.00 75,220 1,360,940,000 0 0
14/01/2020 18.15 -0.15 (-0.81%) 18.40 18.40 18.10 64,250 1,166,750,000 0 0
13/01/2020 18.30 -0.10 (-0.54%) 18.45 18.45 18.00 104,770 1,904,700,000 0 0
10/01/2020 18.40 -0.10 (-0.54%) 18.60 18.65 18.10 76,870 1,399,000,000 0 0
09/01/2020 18.50 0.50 (2.77%) 18.60 18.60 18.15 39,930 732,800,000 100,000 1,675,000,000
08/01/2020 18.00 -0.90 (-4.76%) 18.45 18.50 17.90 142,660 2,591,040,000 0 0
07/01/2020 18.90 0.50 (2.71%) 18.50 18.90 18.30 35,600 657,170,000 0 0
06/01/2020 18.40 -0.45 (-2.38%) 18.50 18.70 18.20 47,860 884,410,000 0 0
03/01/2020 18.85 -0.55 (-2.83%) 19.40 19.40 18.85 151,260 2,883,670,000 0 0
02/01/2020 19.40 0.40 (2.10%) 19.30 19.50 18.70 111,430 2,125,980,000 0 0
31/12/2019 19.00 1.00 (5.55%) 17.60 19.10 17.60 150,870 2,795,380,000 0 0
30/12/2019 18.00 -1.00 (-5.26%) 18.20 19.00 17.70 458,010 8,285,000,000 100,000 1,770,000,000
30/12/2019 18.00 -1.00 (-5.26%) 18.20 19.00 17.70 458,010 8,285,080,000 100,000 1,770,000,000
30/12/2019 18.00 -1.00 (-5.26%) 18.20 19.00 17.70 458,010 8,285,000,000 100,000 1,770,000,000
30/12/2019 18.00 -1.00 (-5.26%) 18.20 19.00 17.70 458,010 8,285,080,000 100,000 1,770,000,000
27/12/2019 19.00 -1.40 (-6.86%) 19.30 20.00 19.00 428,980 8,308,140,000 0 0
26/12/2019 20.40 -1.50 (-6.84%) 21.85 21.85 20.40 594,100 12,362,690,000 0 0
25/12/2019 21.90 -0.40 (-1.79%) 22.00 22.30 21.80 80,850 1,776,260,000 0 0
24/12/2019 22.30 -0.20 (-0.88%) 22.30 22.50 22.00 74,090 1,647,950,000 0 0
23/12/2019 22.50 0.25 (1.12%) 22.20 22.50 21.60 248,680 5,485,310,000 0 0