CTCP Chế biến gỗ Thuận An (gta)

9.50
0.10
(1.06%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-1.10 -10.48% 9,900 0 0
9.40
10.50
9.50
2 tháng
(2025-10-06) 		-0.33 -3.39% 67,700 30,000 0.3
9.21
10.50
9.50
3 tháng
(2025-09-08) 		-0.28 -2.89% 88,700 30,000 0.3
9.21
10.50
9.50
6 tháng
(2025-06-09) 		0.12 1.33% 190,600 30,000 0.3
8.85
10.50
9.50
12 tháng
(2024-12-10) 		-0.30 -3.14% 577,000 25,000 0.3
8.56
10.56
9.50
24 tháng
(2023-12-18) 		-3.71 -28.32% 2,678,300 8,000 0.0
8.56
14.47
9.50
36 tháng
(2022-12-21) 		-1.07 -10.21% 3,649,600 -19,100 -1.8
8.56
16.84
9.50
60 tháng
(2020-12-31) 		-0.88 -8.54% 11,349,970 -39,912 -2.0
8.56
19.24
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
15.70
 14,400 16.23 16.85 15.66 0 0 0
25/11/2021
16.23
 8,800 16.81 16.81 16.15 0 0 0
24/11/2021
16.81
 18,500 15.90 16.81 15.66 0 0 0
23/11/2021
15.90
 16,000 15.86 15.90 15.00 0 0 0
22/11/2021
15.86
 14,700 15.66 16.48 15.33 0 0 0
19/11/2021
15.66
 27,600 15.99 15.99 15.29 0 0 0
18/11/2021
15.99
 36,000 16.32 16.32 15.90 100 0 0.0
17/11/2021
16.32
 13,200 16.32 16.48 16.15 0 0 0
16/11/2021
16.32
 40,000 16.73 16.73 16.15 0 0 0
15/11/2021
16.73
 88,800 16.81 17.18 16.65 0 0 0
12/11/2021
16.81
 34,800 17.02 17.18 16.73 0 0 0
11/11/2021
17.02
 36,700 16.77 17.31 16.81 0 0 0
10/11/2021
16.77
 27,100 17.47 17.47 16.77 0 0 0
09/11/2021
17.47
 28,700 18.05 18.05 17.31 0 0 0
08/11/2021
18.05
 50,700 17.39 18.54 17.39 0 0 0
05/11/2021
17.39
 55,100 16.28 17.39 16.23 0 0 0
04/11/2021
16.28
 132,400 17.39 17.39 16.19 0 0 0
03/11/2021
17.39
 73,200 18.21 18.21 17.39 0 0 0
02/11/2021
18.21
 179,400 19.24 19.24 17.92 0 0 0
01/11/2021
19.24
 299,300 18.01 19.24 19.20 0 0 0
29/10/2021
18.01
 90,700 16.85 18.01 18.01 0 0 0
28/10/2021
16.85
 265,700 15.78 16.85 16.65 0 0 0
27/10/2021
15.78
 58,000 14.75 15.78 15.78 0 0 0
26/10/2021
14.75
 119,900 13.80 14.75 13.64 0 0 0
25/10/2021
13.80
 23,100 13.43 13.80 13.14 0 0 0
22/10/2021
13.43
 15,600 13.51 13.60 13.27 0 0 0
21/10/2021
13.51
 5,500 13.60 13.60 13.51 0 0 0
20/10/2021
13.60
 29,700 13.43 13.68 13.35 0 0 0
19/10/2021
13.43
 36,300 13.84 13.84 13.43 0 0 0
18/10/2021
13.84
 48,700 14.42 14.42 13.80 0 0 0
15/10/2021
14.42
 14,200 14.50 14.54 14.22 0 0 0
14/10/2021
14.50
 18,600 14.13 15.12 14.34 0 100 -0.0
13/10/2021
14.13
 10,300 14.34 14.34 14.13 0 0 0
12/10/2021
14.34
 9,200 14.59 14.59 14.26 0 0 0
11/10/2021
14.59
 20,500 14.67 15.16 14.13 0 0 0
08/10/2021
14.67
 6,900 14.67 14.67 14.42 0 0 0
07/10/2021
14.67
 12,800 14.75 14.83 14.54 0 0 0
06/10/2021
14.75
 26,900 14.83 14.92 14.42 0 0 0
05/10/2021
14.83
 35,900 14.34 15.33 14.34 0 0 0
04/10/2021
14.34
 23,200 14.01 14.42 14.09 0 0 0
01/10/2021
14.01
 8,800 13.84 14.59 13.84 0 0 0
30/09/2021
13.84
 25,400 13.68 14.30 13.68 0 0 0
29/09/2021
13.68
 16,500 14.17 14.17 13.60 0 0 0
28/09/2021
14.17
 26,200 13.84 14.17 13.68 12,700 0 0.2
27/09/2021
13.84
 11,100 14.54 14.54 13.76 0 0 0
24/09/2021
14.54
 40,600 14.67 15.08 14.50 0 1,000 -0.0
23/09/2021
14.67
 139,100 14.09 15.04 14.09 0 0 0
22/09/2021
14.09
 20,400 13.93 14.13 13.68 0 0 0
21/09/2021
13.93
 23,500 14.09 14.09 13.51 0 0 0
20/09/2021
14.09
 64,100 14.09 14.54 13.84 0 0 0
17/09/2021
14.09
 47,900 13.60 14.17 13.43 0 900 -0.0
16/09/2021
13.60
 30,800 13.31 13.64 13.31 100 0 0.0
15/09/2021
13.31
 18,600 13.23 13.31 12.94 0 0 0
14/09/2021
13.23
 18,400 13.23 13.31 13.19 0 0 0
13/09/2021
13.23
 26,800 13.35 13.35 13.14 0 0 0
10/09/2021
13.35
 16,000 13.43 13.51 13.23 0 0 0
09/09/2021
13.43
 20,300 13.43 13.43 13.19 0 0 0
08/09/2021
13.43
 16,800 13.60 13.60 13.35 0 0 0
07/09/2021
13.60
 27,300 13.68 13.89 13.56 0 0 0
06/09/2021
13.68
 33,300 13.60 13.84 13.60 0 200 -0.0
01/09/2021
13.60
 36,000 13.76 13.76 13.47 0 0 0
31/08/2021
13.76
 25,900 13.68 13.76 13.51 0 600 -0.0
30/08/2021
13.68
 28,300 13.35 14.01 13.39 0 400 -0.0
27/08/2021
13.35
 42,600 13.68 13.68 12.73 0 1,100 -0.0
26/08/2021
13.68
 22,900 13.60 14.01 13.43 0 0 0
25/08/2021
13.60
 37,200 13.31 13.60 13.31 100 0 0.0
24/08/2021
13.31
 85,300 14.26 14.26 13.27 0 0 0
23/08/2021
14.26
 35,300 15.20 15.20 14.26 0 0 0
20/08/2021
15.20
 71,900 14.50 15.49 15.04 2,000 0 0.0
19/08/2021
14.50
 218,700 13.56 14.50 13.89 0 0 0
18/08/2021
13.56
 26,600 13.56 13.56 13.27 0 0 0
17/08/2021
13.56
 42,700 13.68 13.68 13.35 0 0 0
16/08/2021
13.68
 34,500 13.93 13.93 13.51 0 0 0
13/08/2021
13.93
 92,200 13.47 14.30 13.43 1,000 100 0
12/08/2021
13.47
 73,800 12.61 13.47 13.47 0 0 0
11/08/2021
12.61
 60,500 11.78 12.61 11.83 0 0 0
10/08/2021
11.78
 31,300 11.70 11.95 11.70 0 0 0
09/08/2021
11.70
 10,600 11.74 11.74 11.45 0 0 0
06/08/2021
11.74
 11,300 11.78 11.99 11.54 0 0 0
05/08/2021
11.78
 24,500 11.78 11.87 11.54 8,000 0 0.1
04/08/2021
11.78
 6,400 11.87 11.87 11.74 0 0 0
03/08/2021
11.87
 4,700 11.91 11.91 11.87 0 0 0
02/08/2021
11.91
 200 11.78 11.91 11.66 0 0 0
30/07/2021
11.78
 10,700 11.99 11.99 11.78 0 0 0
29/07/2021
11.99
 3,200 11.78 11.99 11.70 0 0 0
28/07/2021
11.78
 500 11.99 11.99 11.78 0 0 0
27/07/2021
11.99
 1,700 11.95 12.03 11.83 0 0 0
26/07/2021
11.95
 5,200 11.95 11.95 11.91 0 0 0
23/07/2021
11.95
 7,600 11.74 11.95 11.83 0 0 0
22/07/2021
11.74
 33,900 12.36 12.36 11.62 0 0 0
21/07/2021
12.36
 500 12.32 12.36 12.36 0 0 0
20/07/2021
12.32
 18,700 11.74 12.36 11.91 0 0 0
19/07/2021
11.74
 100 12.36 12.36 11.74 0 0 0
16/07/2021
12.36
 3,000 12.32 12.36 11.78 0 0 0
15/07/2021
12.32
 9,100 11.54 12.32 11.50 0 0 0
14/07/2021
11.54
 21,700 11.54 11.70 11.17 0 0 0
13/07/2021
11.54
 700 11.54 11.54 11.54 0 0 0
12/07/2021
11.54
 10,800 12.07 12.07 11.25 0 0 0
09/07/2021
12.07
 7,800 11.99 12.07 11.54 0 0 0
08/07/2021
11.99
 4,800 12.15 12.20 11.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |