CTCP Chế biến gỗ Thuận An (gta)

9.60
-0.20
(-2.04%)
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)
05/04/2019
8.13
 6,410 8.13 8.20 8.10 0 1,800 -0.0
04/04/2019
8.13
 16,800 8.04 8.17 8.13 0 1,200 -0.0
03/04/2019
8.04
 270 8.23 8.23 8.04 0 0 0
02/04/2019
8.23
 3,460 8.26 8.26 8.01 0 20 -0.0
01/04/2019
8.26
 4,420 8.20 8.26 8.17 0 0 0
29/03/2019
8.20
 240 8.20 8.20 8.20 0 100 -0.0
28/03/2019
8.20
 9,590 8.20 8.26 8.17 0 400 -0.0
27/03/2019
8.20
 710 8.20 8.26 8.13 0 130 -0.0
26/03/2019
8.20
 8,410 8.23 8.32 8.17 0 3,900 -0.1
25/03/2019
8.23
 8,020 8.17 8.51 8.17 0 210 -0.0
22/03/2019
8.17
 8,500 8.35 8.35 8.07 0 0 0
21/03/2019
8.35
 290 8.32 8.35 8.13 0 10 -0.0
20/03/2019
8.32
 5,530 8.32 8.38 8.26 0 990 -0.0
19/03/2019
8.32
 12,430 8.10 8.32 8.10 0 2,200 -0.0
18/03/2019
8.10
 10,880 8.01 8.10 7.88 4,110 3,130 0.0
15/03/2019
8.01
 750 7.98 8.07 7.85 0 0 0
14/03/2019
7.98
 1,260 8.01 8.04 7.88 0 0 0
13/03/2019
8.01
 850 8.01 8.10 8.01 0 60 -0.0
12/03/2019
8.01
 3,620 8.26 8.26 8.01 0 150 -0.0
11/03/2019
8.26
 350 8.01 8.26 7.98 100 0 0.0
08/03/2019
8.01
 14,360 7.88 8.07 7.63 160 0 0.0
07/03/2019
7.88
 5,870 8.26 8.26 7.70 0 1,000 -0.0
06/03/2019
8.26
 4,300 8.26 8.63 8.26 0 2,600 -0.0
05/03/2019
8.26
 928,020 7.73 8.26 7.51 5,000 909,330 -10.8
04/03/2019
7.73
 67,620 8.29 8.82 7.73 1,000 67,200 -0.8
01/03/2019
8.29
 15,710 8.88 8.88 8.29 0 11,210 -0.1
28/02/2019
8.88
 160 8.88 8.88 8.88 130 0 0.0
27/02/2019
8.88
 3,070 8.88 8.88 8.82 3,070 660 0.0
26/02/2019
8.88
 480 8.88 8.88 8.88 480 0 0.0
25/02/2019
8.88
 300 8.73 8.88 8.88 200 0 0.0
22/02/2019
8.73
 160 8.70 8.73 8.73 70 0 0.0
21/02/2019
8.70
 3,600 8.26 8.76 8.35 60 0 0.0
20/02/2019
8.26
 1,090 8.76 8.88 8.26 290 0 0.0
19/02/2019
8.76
 290 8.98 8.98 8.51 270 0 0.0
18/02/2019
8.98
 80 9.01 9.01 8.45 60 0 0.0
15/02/2019
9.01
 520 8.63 9.17 8.63 510 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |