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
09/04/2019 16.45 -0.25 (-1.49%) 16.75 16.75 16.40 391,040 6,455,590,000 0 0
08/04/2019 16.70 -0.10 (-0.59%) 16.90 16.90 16.40 268,060 4,452,380,000 2,137,000 36,329,000,000
05/04/2019 16.80 0.30 (1.81%) 16.30 17.10 16.30 225,290 3,803,070,000 0 0
04/04/2019 16.50 0.00 (0.00%) 16.50 16.85 16.00 253,070 4,196,610,000 11,344,630 187,186,395,000
03/04/2019 16.50 0.00 (0.00%) 16.50 16.60 15.80 481,170 7,760,680,000 297,900 4,602,555,000
02/04/2019 16.50 -0.10 (-0.60%) 16.60 16.90 16.45 445,490 7,395,280,000 0 0
01/04/2019 16.60 0.00 (0.00%) 16.60 16.90 16.55 334,440 5,584,680,000 0 0
29/03/2019 16.60 -0.70 (-4.04%) 16.80 17.30 16.40 545,030 9,093,000,000 91,000 1,474,200,000
28/03/2019 17.30 -0.45 (-2.53%) 18.25 18.95 17.30 1,190,910 21,799,000,000 477,520 7,950,708,000
27/03/2019 17.75 1.15 (6.92%) 17.00 17.75 17.00 522,710 9,246,000,000 1,132,940 17,617,217,000
26/03/2019 16.60 -0.05 (-0.30%) 16.65 16.65 15.80 1,181,770 19,204,000,000 6,905,950 108,078,117,500
25/03/2019 16.65 -1.25 (-6.98%) 17.00 17.00 16.65 667,590 11,140,830,000 8,227,179 137,393,889,300
22/03/2019 17.90 -1.30 (-6.77%) 19.20 19.25 17.90 1,009,970 18,258,280,000 8,116,080 146,089,440,000
21/03/2019 19.20 0.10 (0.52%) 19.10 20.10 19.00 1,081,940 21,187,210,000 0 0
20/03/2019 19.10 -0.95 (-4.73%) 20.00 20.05 18.80 1,147,530 22,136,560,000 9,041,960 169,536,750,000
19/03/2019 20.05 0.55 (2.82%) 20.00 20.85 19.80 1,611,390 32,986,680,000 6,282,100 114,648,325,000
18/03/2019 19.50 1.25 (6.84%) 18.70 19.50 18.25 1,325,800 25,346,420,000 2,969,270 50,774,517,000
15/03/2019 18.25 1.15 (6.72%) 18.25 18.25 18.00 4,076,330 74,378,820,000 5,515,250 92,132,478,000
14/03/2019 17.10 1.10 (6.87%) 16.00 17.10 15.80 1,126,760 18,825,300,000 2,222,530 35,560,480,000
13/03/2019 16.00 -0.40 (-2.43%) 16.00 16.70 15.60 1,619,330 26,162,710,000 0 0