CTCP Chế biến gỗ Thuận An (gta)

9.80
0.20
(2.08%)
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
(2025-12-29) 		0.59 6.55% 2,900 0 0
9.01
9.90
9.80
2 tháng
(2025-12-01) 		0.20 2.13% 4,100 0 0
9.01
9.90
9.80
3 tháng
(2025-10-30) 		-0.90 -8.57% 46,900 30,000 0.3
9.01
10.50
9.80
6 tháng
(2025-08-01) 		0.09 0.90% 166,800 30,000 0.3
9.01
10.50
9.80
12 tháng
(2025-02-03) 		-0.20 -2.04% 509,700 30,000 0.3
8.56
10.56
9.80
24 tháng
(2024-02-15) 		-3.06 -24.17% 2,547,000 15,000 0.1
8.56
12.89
9.80
36 tháng
(2023-02-13) 		0.13 1.42% 3,470,200 -19,100 -1.8
8.56
16.84
9.80
60 tháng
(2021-02-23) 		-0.45 -4.47% 11,233,000 -13,212 -1.7
8.56
19.24
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
14.30
 3,500 14.83 14.83 13.93 0 0 0
17/01/2022
14.83
 19,000 14.01 14.83 14.17 0 0 0
14/01/2022
14.01
 40,300 14.75 14.75 13.72 0 0 0
13/01/2022
14.75
 16,800 15.29 15.82 14.30 0 0 0
12/01/2022
15.29
 16,400 15.62 15.62 14.54 0 0 0
11/01/2022
15.62
 28,300 15.66 15.90 14.59 0 0 0
10/01/2022
15.66
 27,000 16.03 17.10 14.92 0 0 0
07/01/2022
16.03
 54,800 15.00 16.03 15.00 0 0 0
06/01/2022
15.00
 23,700 14.50 15.08 14.63 0 0 0
05/01/2022
14.50
 11,000 14.38 14.50 14.34 100 0 0.0
04/01/2022
14.38
 15,700 14.42 14.67 14.34 0 0 0
31/12/2021
14.42
 26,500 14.30 14.42 14.30 0 0 0
30/12/2021
14.30
 22,100 14.30 14.59 14.22 0 0 0
29/12/2021
14.30
 11,000 14.42 14.42 14.13 0 0 0
28/12/2021
14.42
 28,400 14.30 14.42 14.13 0 0 0
27/12/2021
14.30
 10,500 14.46 14.71 14.26 0 0 0
24/12/2021
14.46
 8,000 14.59 14.59 14.34 0 0 0
23/12/2021
14.59
 8,900 14.22 14.63 14.22 0 0 0
22/12/2021
14.22
 19,600 14.67 14.67 14.22 0 0 0
21/12/2021
14.67
 2,100 14.71 15.00 14.30 0 0 0
20/12/2021
14.71
 7,700 14.75 14.75 14.30 0 300 -0.0
17/12/2021
14.75
 20,700 14.83 14.83 14.42 0 0 0
16/12/2021
14.83
 11,100 14.50 14.83 14.26 0 0 0
15/12/2021
14.50
 5,200 14.75 14.83 14.17 0 0 0
14/12/2021
14.75
 8,100 14.83 14.92 14.22 0 0 0
13/12/2021
14.83
 22,700 14.34 14.92 14.34 0 0 0
10/12/2021
14.34
 12,100 14.50 14.50 14.17 0 0 0
09/12/2021
14.50
 7,700 14.59 14.59 14.09 0 0 0
08/12/2021
14.59
 6,000 14.26 14.75 14.01 0 0 0
07/12/2021
14.26
 25,200 13.93 14.83 13.93 0 0 0
06/12/2021
13.93
 5,700 14.92 15.41 13.93 0 100 -0.0
03/12/2021
14.92
 23,600 15.37 15.66 14.83 0 0 0
02/12/2021
15.37
 9,500 15.66 15.90 15.33 0 0 0
01/12/2021
15.66
 3,000 15.41 15.66 15.41 0 0 0
30/11/2021
15.41
 24,800 15.66 16.19 15.25 0 0 0
29/11/2021
15.66
 20,200 15.70 16.23 15.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |