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
03/12/2018 11.15 0.30 (2.76%) 10.95 11.30 10.90 1,072,820 11,897,710,000 0 0
30/11/2018 10.85 0.10 (0.93%) 10.70 10.90 10.70 495,120 5,339,520,000 0 0
29/11/2018 10.75 -0.15 (-1.37%) 10.95 10.95 10.75 496,080 5,387,600,000 0 0
28/11/2018 10.90 0.20 (1.86%) 10.65 10.90 10.65 344,460 3,708,810,000 500,000 4,980,000,000
27/11/2018 10.70 -0.10 (-0.92%) 10.95 10.95 10.70 612,990 6,661,820,000 0 0
26/11/2018 10.80 0.30 (2.85%) 10.60 11.00 10.50 485,220 5,229,710,000 1,000,000 10,700,000,000
23/11/2018 10.50 -0.10 (-0.94%) 10.70 10.70 10.50 513,280 5,422,000,000 0 0
22/11/2018 10.60 0.00 (0.00%) 10.65 10.90 10.50 261,350 2,789,760,000 0 0
21/11/2018 10.60 -0.20 (-1.85%) 10.55 10.80 10.40 374,220 3,942,620,000 1,500,000 15,075,000,000
20/11/2018 10.80 -0.15 (-1.36%) 10.70 11.00 10.70 324,450 3,508,370,000 0 0
19/11/2018 10.95 -0.10 (-0.90%) 11.15 11.15 10.95 677,700 7,483,050,000 0 0
16/11/2018 11.05 -0.10 (-0.89%) 11.30 11.30 10.90 668,330 7,374,920,000 1,100,000 11,440,000,000
15/11/2018 11.15 0.35 (3.24%) 10.75 11.30 10.75 1,283,330 14,247,340,000 0 0
14/11/2018 10.80 0.00 (0.00%) 10.80 11.05 10.75 774,510 8,465,500,000 0 0
13/11/2018 10.80 0.10 (0.93%) 10.60 10.90 10.40 628,150 6,724,390,000 0 0
12/11/2018 10.70 -0.25 (-2.28%) 10.85 10.95 10.45 1,039,890 11,098,480,000 0 0
09/11/2018 10.95 0.10 (0.92%) 10.95 11.10 10.85 2,222,950 24,317,360,000 0 0
08/11/2018 10.85 0.35 (3.33%) 10.75 10.90 10.50 1,552,630 16,652,070,000 1,000,000 9,770,000,000
07/11/2018 10.50 -0.05 (-0.47%) 10.60 10.75 10.35 1,356,560 14,267,510,000 0 0
06/11/2018 10.55 0.56 (5.60%) 10.00 10.65 10.00 2,143,100 22,314,420,000 50,000 465,000,000