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)
05/04/2021
12.48
 13,000 12.48 12.71 12.41 0 0 0
02/04/2021
12.48
 27,600 12.41 12.48 12.33 0 0 0
01/04/2021
12.41
 25,300 12.64 12.79 12.33 0 0 0
31/03/2021
12.64
 20,300 12.71 12.71 12.64 0 0 0
30/03/2021
12.71
 26,200 11.95 12.75 12.18 0 0 0
29/03/2021
11.95
 66,700 11.19 11.95 11.42 0 0 0
26/03/2021
11.19
 29,000 11.19 11.27 11.19 0 0 0
25/03/2021
11.19
 6,400 11.50 11.50 11.11 0 3,700 -0.1
24/03/2021
11.50
 900 11.42 11.61 11.50 0 0 0
23/03/2021
11.42
 2,300 11.42 11.57 11.42 0 0 0
22/03/2021
11.42
 12,300 11.27 11.88 11.11 0 0 0
19/03/2021
11.27
 12,100 11.72 11.72 11.27 0 0 0
18/03/2021
11.72
 4,700 11.57 11.72 11.42 0 0 0
17/03/2021
11.57
 2,500 12.03 12.10 11.57 0 0 0
16/03/2021
12.03
 10,800 11.50 12.03 11.19 0 0 0
15/03/2021
11.50
 8,200 11.04 11.65 11.04 0 0 0
12/03/2021
11.04
 8,800 11.04 11.04 10.96 0 0 0
11/03/2021
11.04
 2,400 11.34 11.72 10.73 0 0 0
10/03/2021
11.34
 100 10.96 11.34 11.34 0 0 0
09/03/2021
10.96
 1,600 10.89 10.96 10.32 0 0 0
08/03/2021
10.89
 18,700 10.81 11.34 10.66 0 0 0
05/03/2021
10.81
 2,100 10.81 10.96 10.81 0 0 0
04/03/2021
10.81
 12,600 10.13 10.81 10.77 0 0 0
03/03/2021
10.13
 3,300 10.09 10.16 10.13 0 0 0
02/03/2021
10.09
 100 10.05 10.09 10.09 0 0 0
01/03/2021
10.05
 300 10.09 10.13 10.05 0 0 0
26/02/2021
10.09
 1,600 10.43 10.96 10.09 0 0 0
25/02/2021
10.43
 5,000 10.05 10.43 10.35 0 0 0
24/02/2021
10.05
 1,900 10.05 10.58 10.05 0 0 0
23/02/2021
10.05
 200 9.97 10.05 10.05 0 0 0
22/02/2021
9.97
 900 10.58 10.58 9.97 0 0 0
19/02/2021
10.58
 0 10.58 10.58 10.58 0 0 0
18/02/2021
10.58
 2,100 10.51 10.58 10.05 0 0 0
17/02/2021
10.51
 400 10.05 10.51 9.82 0 0 0
09/02/2021
10.05
 3,300 10.05 10.05 9.74 0 0 0
08/02/2021
10.05
 100 10.28 10.28 10.05 0 0 0
05/02/2021
10.28
 600 10.66 10.66 10.28 0 0 0
04/02/2021
10.66
 500 10.35 10.66 10.62 0 0 0
03/02/2021
10.35
 2,800 11.04 11.72 10.28 0 0 0
02/02/2021
11.04
 500 10.51 11.04 9.97 0 0 0
01/02/2021
10.51
 100 10.51 10.51 10.51 0 0 0
29/01/2021
10.51
 2,200 9.90 10.58 9.52 0 0 0
28/01/2021
9.90
 2,100 10.28 10.28 9.90 0 0 0
27/01/2021
10.28
 2,700 10.05 10.28 10.05 0 0 0
26/01/2021
10.05
 15,200 10.51 10.51 9.90 0 0 0
25/01/2021
10.51
 2,500 10.66 10.66 10.51 0 0 0
22/01/2021
10.66
 3,700 10.73 10.73 10.66 0 0 0
21/01/2021
10.73
 3,300 10.58 10.73 10.05 0 0 0
20/01/2021
10.58
 11,600 9.97 10.66 9.97 0 0 0
19/01/2021
9.97
 2,000 9.74 9.97 9.90 0 0 0
18/01/2021
9.74
 8,200 9.82 10.13 9.71 0 0 0
15/01/2021
9.82
 17,300 9.67 9.82 9.74 0 0 0
14/01/2021
9.67
 4,300 9.82 9.82 9.52 0 0 0
13/01/2021
9.82
 0 9.82 9.82 9.82 0 0 0
12/01/2021
9.82
 1,300 9.21 9.82 9.52 0 0 0
11/01/2021
9.21
 22,200 9.29 9.44 9.21 100 21,200 -0.3
08/01/2021
9.29
 6,800 9.67 9.67 9.29 1,100 6,600 -0.1
07/01/2021
9.67
 1,000 9.67 9.67 9.67 0 400 -0.0
06/01/2021
9.67
 400 9.14 9.67 9.44 300 0 0.0
05/01/2021
9.14
 2,000 9.59 9.59 9.14 0 0 0
04/01/2021
9.59
 100 10.28 10.28 9.59 0 0 0
31/12/2020
10.28
 770 9.90 10.51 9.21 0 0 0
30/12/2020
9.90
 160 9.86 9.90 9.52 0 0 0
29/12/2020
9.86
 910 9.52 9.90 9.36 0 10 -0.0
28/12/2020
9.52
 1,710 9.21 9.67 9.25 0 0 0
25/12/2020
9.21
 1,130 9.25 9.25 9.21 0 0 0
24/12/2020
9.25
 120 9.44 9.71 9.25 0 0 0
23/12/2020
9.44
 830 9.25 9.52 9.44 0 0 0
22/12/2020
9.25
 23,820 9.25 9.52 9.21 21,600 2,700 0.2
21/12/2020
9.25
 40 9.21 9.25 9.25 0 0 0
18/12/2020
9.21
 1,850 9.14 9.21 9.14 0 0 0
17/12/2020
9.14
 1,510 9.21 9.21 9.14 0 0 0
16/12/2020
9.21
 1,050 9.44 9.44 9.21 0 0 0
15/12/2020
9.44
 5,870 9.21 9.82 9.36 3,220 0 0.0
14/12/2020
9.21
 10 9.14 9.21 9.21 0 0 0
11/12/2020
9.14
 130 9.14 9.14 9.14 0 0 0
10/12/2020
9.14
 1,330 9.14 9.44 9.14 0 0 0
09/12/2020
9.14
 2,400 9.14 9.14 9.14 0 0 0
08/12/2020
9.14
 910 9.21 9.21 9.14 0 0 0
07/12/2020
9.21
 0 9.21 9.21 9.21 0 0 0
04/12/2020
9.21
 7,710 8.91 9.21 8.83 0 0 0
03/12/2020
8.91
 10,010 8.98 8.98 8.91 100 0 0.0
02/12/2020
8.98
 990 8.98 8.98 8.98 0 0 0
01/12/2020
8.98
 0 8.98 8.98 8.98 0 0 0
30/11/2020
8.98
 520 9.40 9.40 8.91 0 0 0
27/11/2020
9.40
 1,240 9.40 9.40 9.40 240 0 0.0
26/11/2020
9.40
 10 9.44 9.44 9.40 0 0 0
25/11/2020
9.44
 3,800 9.44 9.44 9.44 3,800 0 0.0
24/11/2020
9.44
 12,000 9.14 9.44 9.29 12,000 0 0.1
23/11/2020
9.14
 10,750 8.98 9.36 8.98 10,080 0 0.1
20/11/2020
8.98
 500 8.91 8.98 8.98 0 0 0
19/11/2020
8.91
 390 8.91 8.91 8.91 0 0 0
18/11/2020
8.91
 910 8.91 8.91 8.91 0 0 0
17/11/2020
8.91
 0 8.91 8.91 8.91 0 0 0
16/11/2020
8.91
 1,020 8.91 8.98 8.91 0 0 0
13/11/2020
8.91
 0 8.91 8.91 8.91 0 0 0
12/11/2020
8.91
 960 8.91 8.91 8.91 0 0 0
11/11/2020
8.91
 1,600 8.98 9.14 8.91 0 0 0
10/11/2020
8.98
 430 9.40 9.40 8.98 0 0 0
09/11/2020
9.40
 1,980 9.44 9.44 8.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |