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)
26/04/2018
9.17
 1,220 9.17 9.17 8.59 220 0 0.0
24/04/2018
9.17
 1,780 9.34 9.34 8.70 1,770 0 0.0
23/04/2018
9.34
 310 8.93 9.34 9.34 310 0 0.0
20/04/2018
8.93
 250 8.93 8.93 8.93 250 0 0.0
19/04/2018
8.93
 2,470 8.93 8.93 8.41 650 0 0.0
18/04/2018
8.93
 1,150 8.88 8.93 8.70 420 0 0.0
17/04/2018
8.88
 3,080 8.99 8.99 8.38 320 0 0.0
16/04/2018
8.99
 310 8.70 8.99 8.99 310 0 0.0
13/04/2018
8.70
 4,500 8.99 8.99 8.38 250 0 0.0
12/04/2018
8.99
 4,000 8.70 8.99 8.64 0 0 0
11/04/2018
8.70
 5,300 8.15 8.70 8.12 60 0 0.0
10/04/2018
8.15
 11,130 8.50 8.67 7.92 520 0 0.0
09/04/2018
8.50
 400 8.41 8.59 8.41 30 0 0.0
06/04/2018
8.41
 3,770 8.18 8.47 8.12 120 0 0.0
05/04/2018
8.18
 1,150 8.12 8.18 7.98 30 0 0.0
04/04/2018
8.12
 3,540 8.12 8.12 8.09 200 0 0.0
03/04/2018
8.12
 1,080 8.30 8.30 8.01 300 0 0.0
02/04/2018
8.30
 210 8.30 8.30 8.30 200 0 0.0
30/03/2018
8.30
 3,370 8.24 8.41 8.21 3,370 0 0.0
29/03/2018
8.24
 1,410 8.35 8.35 8.06 110 0 0.0
28/03/2018
8.35
 12,340 8.06 8.35 8.03 1,000 0 0.0
27/03/2018
8.06
 160 8.03 8.06 8.06 150 0 0.0
26/03/2018
8.03
 2,410 8.01 8.06 7.89 70 0 0.0
23/03/2018
8.01
 1,260 7.95 8.03 7.92 140 0 0.0
22/03/2018
7.95
 2,890 7.92 8.01 7.89 20 0 0.0
21/03/2018
7.92
 1,170 7.98 8.01 7.83 40 0 0.0
20/03/2018
7.98
 8,450 8.03 8.35 7.66 140 0 0.0
19/03/2018
8.03
 6,970 8.03 8.35 7.77 440 0 0.0
16/03/2018
8.03
 13,470 8.09 8.09 7.77 160 0 0.0
15/03/2018
8.09
 2,780 8.06 8.09 7.77 20 0 0.0
14/03/2018
8.06
 7,360 7.83 8.09 7.72 30 0 0.0
13/03/2018
7.83
 2,650 7.89 8.21 7.83 20 0 0.0
12/03/2018
7.89
 2,950 8.44 8.44 7.89 400 0 0.0
09/03/2018
8.44
 4,580 7.89 8.44 8.41 10 0 0.0
08/03/2018
7.89
 2,180 8.09 8.47 7.89 50 0 0.0
07/03/2018
8.09
 38,170 8.67 8.99 8.09 40 20 0.0
06/03/2018
8.67
 2,780 9.31 9.31 8.67 10 0 0.0
05/03/2018
9.31
 990 9.19 9.31 8.76 380 0 0.0
02/03/2018
9.19
 410 8.93 9.22 9.19 410 0 0.0
01/03/2018
8.93
 3,520 9.57 9.57 8.93 20 0 0.0
28/02/2018
9.57
 7,480 9.22 9.57 8.70 3,830 0 0.1
27/02/2018
9.22
 9,030 9.05 9.57 8.70 7,550 0 0.1
26/02/2018
9.05
 450 8.90 9.28 8.76 440 0 0.0
23/02/2018
8.90
 3,670 9.57 9.57 8.90 0 0 0
22/02/2018
9.57
 200 9.57 9.57 8.99 110 0 0.0
21/02/2018
9.57
 230 9.05 9.57 9.28 230 0 0.0
13/02/2018
9.05
 1,620 9.05 9.57 8.99 1,220 0 0.0
12/02/2018
9.05
 670 9.25 9.25 8.64 470 0 0.0
09/02/2018
9.25
 270 9.25 9.25 9.25 270 0 0.0
08/02/2018
9.25
 330 8.88 9.25 8.88 10 0 0.0
07/02/2018
8.88
 30 8.82 8.88 8.82 10 0 0.0
06/02/2018
8.82
 920 8.82 9.43 8.30 530 0 0.0
05/02/2018
8.82
 2,500 8.59 8.85 8.35 90 0 0.0
02/02/2018
8.59
 260 8.67 8.99 8.59 50 0 0.0
01/02/2018
8.67
 1,290 8.70 9.28 8.67 150 0 0.0
31/01/2018
8.70
 2,480 8.76 8.79 8.15 1,550 0 0.0
30/01/2018
8.76
 70 8.79 8.79 8.76 0 0 0
29/01/2018
8.79
 7,140 8.82 8.82 8.79 0 4,960 -0.1
26/01/2018
8.82
 1,030 8.64 9.22 8.06 130 0 0.0
25/01/2018
8.64
 1,480 8.90 8.90 8.64 0 740 -0.0
22/01/2018
8.90
 10 8.70 8.90 8.90 10 0 0.0
19/01/2018
8.70
 350 8.96 8.96 8.70 170 0 0.0
18/01/2018
8.96
 260 8.70 8.96 8.96 260 0 0.0
17/01/2018
8.70
 7,150 8.99 8.99 8.70 310 0 0.0
16/01/2018
8.99
 1,000 8.90 8.99 8.44 640 0 0.0
15/01/2018
8.90
 160 8.53 8.90 8.90 160 0 0.0
12/01/2018
8.53
 1,010 8.93 8.93 8.53 300 0 0.0
11/01/2018
8.93
 910 8.64 8.96 8.41 20 0 0.0
10/01/2018
8.64
 10,030 8.21 8.76 8.64 10 0 0.0
09/01/2018
8.21
 5,590 8.70 8.99 8.21 320 0 0.0
08/01/2018
8.70
 5,220 8.82 9.19 8.70 60 0 0.0
05/01/2018
8.82
 480 8.96 8.96 8.70 30 0 0.0
04/01/2018
8.96
 240 8.53 8.96 8.96 220 0 0.0
03/01/2018
8.53
 1,450 8.73 9.08 8.53 10 0 0.0
02/01/2018
8.73
 1,480 8.70 9.22 8.70 10 0 0.0
29/12/2017
8.70
 18,950 8.50 8.99 8.47 13,750 200 0.2
28/12/2017
8.50
 3,840 9.11 9.11 8.50 0 0 0
27/12/2017
9.11
 3,850 8.64 9.22 8.64 30 0 0.0
26/12/2017
8.64
 9,020 9.28 9.51 8.64 480 0 0.0
25/12/2017
9.28
 1,830 9.54 10.09 8.90 410 0 0.0
22/12/2017
9.54
 180 10.21 10.38 9.51 70 0 0.0
21/12/2017
10.21
 3,470 9.54 10.21 8.99 1,030 0 0.0
20/12/2017
9.54
 750 9.57 9.57 8.99 250 0 0.0
19/12/2017
9.57
 580 9.57 9.86 8.99 110 0 0.0
18/12/2017
9.57
 2,590 8.99 9.57 8.82 440 0 0.0
15/12/2017
8.99
 720 9.46 9.46 8.99 410 0 0.0
14/12/2017
9.46
 30 9.28 9.46 9.46 30 0 0.0
13/12/2017
9.28
 120 9.51 9.75 9.28 110 0 0.0
12/12/2017
9.51
 1,190 9.25 9.54 8.64 580 110 0.0
11/12/2017
9.25
 100 9.25 9.25 9.25 100 0 0.0
08/12/2017
9.25
 220 9.25 9.25 8.82 210 0 0.0
07/12/2017
9.25
 260 8.96 9.28 8.76 110 0 0.0
06/12/2017
8.96
 430 9.60 9.60 8.96 110 0 0.0
05/12/2017
9.60
 1,150 9.77 9.77 9.11 1,080 0 0.0
04/12/2017
9.77
 370 9.98 9.98 9.28 340 0 0.0
01/12/2017
9.98
 200 9.63 9.98 9.98 200 0 0.0
30/11/2017
9.63
 7,900 9.05 9.63 8.44 6,920 0 0.1
29/11/2017
9.05
 1,110 9.08 9.08 8.47 360 0 0.0
28/11/2017
9.08
 850 9.22 9.22 8.59 340 0 0.0
27/11/2017
9.22
 1,230 9.22 9.77 8.67 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |