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)
14/02/2019
8.63
 1,640 8.63 8.63 8.26 50 400 -0.0
13/02/2019
8.63
 100 8.76 8.76 8.63 0 0 0
12/02/2019
8.76
 100 8.76 8.76 8.76 100 0 0.0
11/02/2019
8.76
 580 8.76 8.76 8.17 220 0 0.0
01/02/2019
8.76
 110 8.79 8.79 8.76 50 0 0.0
31/01/2019
8.79
 80 8.45 8.79 8.79 50 0 0.0
30/01/2019
8.45
 620 8.85 8.85 8.26 20 0 0.0
29/01/2019
8.85
 120 8.82 8.85 8.70 60 0 0.0
28/01/2019
8.82
 120 8.76 8.82 8.70 60 0 0.0
25/01/2019
8.76
 160 8.35 8.76 8.76 160 0 0.0
24/01/2019
8.35
 370 8.35 8.73 8.35 70 0 0.0
23/01/2019
8.35
 1,500 8.79 8.79 8.35 1,130 0 0.0
22/01/2019
8.79
 100 8.79 8.79 8.79 100 0 0.0
21/01/2019
8.79
 140 8.82 8.82 8.29 110 0 0.0
18/01/2019
8.82
 1,540 8.85 8.85 8.26 190 0 0.0
17/01/2019
8.85
 110 8.85 8.85 8.85 100 0 0.0
16/01/2019
8.85
 100 8.85 8.85 8.85 100 0 0.0
15/01/2019
8.85
 120 8.82 8.85 8.82 100 0 0.0
14/01/2019
8.82
 20 8.82 8.82 8.82 20 0 0.0
11/01/2019
8.82
 150 8.85 8.85 8.82 100 0 0.0
10/01/2019
8.85
 450 8.85 8.85 8.85 450 0 0.0
09/01/2019
8.85
 110 8.82 8.85 8.85 100 0 0.0
08/01/2019
8.82
 100 8.82 8.82 8.82 100 0 0.0
07/01/2019
8.82
 110 8.82 8.82 8.82 110 0 0.0
04/01/2019
8.82
 100 8.82 8.82 8.82 100 0 0.0
03/01/2019
8.82
 130 8.82 8.82 8.82 130 0 0.0
02/01/2019
8.82
 220 8.88 8.88 8.57 210 0 0.0
28/12/2018
8.88
 50 8.79 8.88 8.85 50 0 0.0
27/12/2018
8.79
 110 8.79 8.79 8.79 100 0 0.0
26/12/2018
8.79
 1,210 8.82 8.85 8.23 210 0 0.0
25/12/2018
8.82
 840 8.95 8.95 8.38 160 0 0.0
24/12/2018
8.95
 710 8.63 9.01 8.95 210 0 0.0
21/12/2018
8.63
 420 8.60 9.01 8.38 400 0 0.0
20/12/2018
8.60
 730 8.32 8.63 8.32 160 0 0.0
19/12/2018
8.32
 510 8.35 8.57 8.32 20 0 0.0
18/12/2018
8.35
 510 8.70 8.70 8.35 0 0 0
17/12/2018
8.70
 1,180 8.76 8.76 8.23 600 0 0.0
14/12/2018
8.76
 860 9.01 9.01 8.38 400 0 0.0
13/12/2018
9.01
 5,780 8.98 9.13 8.35 130 0 0.0
12/12/2018
8.98
 1,250 9.04 9.04 8.57 410 0 0.0
11/12/2018
9.04
 640 9.04 9.04 8.57 110 0 0.0
10/12/2018
9.04
 100 9.04 9.04 9.04 100 0 0.0
07/12/2018
9.04
 530 9.13 9.13 8.60 320 0 0.0
06/12/2018
9.13
 900 9.07 9.39 8.51 110 0 0.0
05/12/2018
9.07
 100 9.07 9.07 9.07 100 0 0.0
04/12/2018
9.07
 1,370 9.13 9.17 8.73 140 0 0.0
03/12/2018
9.13
 1,210 9.29 9.29 9.07 450 0 0.0
30/11/2018
9.29
 2,640 9.17 9.76 8.76 540 0 0.0
29/11/2018
9.17
 230 9.17 9.70 8.76 220 0 0.0
28/11/2018
9.17
 8,580 9.20 9.20 8.63 160 0 0.0
27/11/2018
9.20
 240 9.57 9.57 9.17 110 0 0.0
26/11/2018
9.57
 320 8.98 9.57 9.35 120 0 0.0
23/11/2018
8.98
 230 8.92 8.98 8.76 170 0 0.0
22/11/2018
8.92
 220 8.98 9.01 8.76 110 0 0.0
21/11/2018
8.98
 360 8.79 8.98 8.98 350 0 0.0
20/11/2018
8.79
 1,120 9.01 9.01 8.79 0 0 0
19/11/2018
9.01
 620 8.98 9.17 8.76 510 0 0.0
16/11/2018
8.98
 260 8.95 8.98 8.82 50 0 0.0
15/11/2018
8.95
 640 8.85 9.01 8.76 400 0 0.0
14/11/2018
8.85
 440 8.95 9.01 8.76 10 0 0.0
13/11/2018
8.95
 1,080 9.29 9.29 8.95 620 0 0.0
12/11/2018
9.29
 420 9.29 9.29 9.29 420 0 0.0
09/11/2018
9.29
 530 9.29 9.35 8.85 420 0 0.0
08/11/2018
9.29
 1,280 9.17 9.64 8.60 250 0 0.0
07/11/2018
9.17
 890 9.17 9.51 8.76 110 0 0.0
06/11/2018
9.17
 420 9.35 9.35 8.85 320 0 0.0
05/11/2018
9.35
 310 9.04 9.35 9.35 310 0 0.0
02/11/2018
9.04
 560 8.76 9.32 8.32 170 0 0.0
01/11/2018
8.76
 2,120 9.39 9.39 8.73 1,120 90 0.0
31/10/2018
9.39
 1,530 9.13 9.39 9.17 1,530 0 0.0
30/10/2018
9.13
 6,060 8.60 9.17 8.60 5,920 0 0.1
29/10/2018
8.60
 190 8.95 9.07 8.60 150 0 0.0
26/10/2018
8.95
 170 9.13 9.13 8.63 100 0 0.0
25/10/2018
9.13
 120 9.26 9.26 9.13 100 0 0.0
24/10/2018
9.26
 10 9.04 9.26 9.26 10 0 0.0
23/10/2018
9.04
 1,180 9.26 9.26 8.67 110 0 0.0
22/10/2018
9.26
 380 9.26 9.26 8.63 160 0 0.0
19/10/2018
9.26
 130 9.29 9.32 9.04 20 0 0.0
18/10/2018
9.29
 10,220 8.70 9.29 8.70 0 4,420 -0.1
17/10/2018
8.70
 670 8.82 8.85 8.32 110 0 0.0
16/10/2018
8.82
 360 8.42 8.82 8.51 250 0 0.0
15/10/2018
8.42
 400 8.95 8.95 8.42 200 0 0.0
12/10/2018
8.95
 3,510 8.70 9.29 8.10 1,890 0 0.0
11/10/2018
8.70
 2,800 8.70 8.70 8.17 200 0 0.0
10/10/2018
8.70
 770 8.70 8.73 8.13 110 0 0.0
09/10/2018
8.70
 920 8.63 8.70 8.63 100 0 0.0
08/10/2018
8.63
 750 8.73 8.85 8.63 0 0 0
05/10/2018
8.73
 330 8.67 8.73 8.32 110 0 0.0
04/10/2018
8.67
 220 8.82 8.82 8.32 30 0 0.0
03/10/2018
8.82
 60 8.82 8.82 8.82 60 0 0.0
02/10/2018
8.82
 100 8.82 8.82 8.82 100 0 0.0
01/10/2018
8.82
 2,120 8.76 8.88 8.76 0 0 0
28/09/2018
8.76
 3,580 8.92 8.92 8.42 10 0 0.0
27/09/2018
8.92
 1,860 8.45 9.01 8.42 1,650 0 0.0
26/09/2018
8.45
 9,570 8.29 8.51 8.01 220 0 0.0
25/09/2018
8.29
 160 8.01 8.29 8.29 0 0 0
24/09/2018
8.01
 420 8.07 8.45 8.01 20 0 0.0
21/09/2018
8.07
 270 8.07 8.45 8.07 10 0 0.0
20/09/2018
8.07
 200 8.20 8.42 8.07 0 0 0
19/09/2018
8.20
 300 8.51 8.51 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |