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)
24/11/2017
9.22
 1,400 9.51 9.51 8.88 930 0 0.0
23/11/2017
9.51
 1,230 9.22 9.69 8.59 470 0 0.0
22/11/2017
9.22
 1,170 8.67 9.22 8.70 1,170 0 0.0
21/11/2017
8.67
 29,680 8.73 8.73 8.38 540 0 0.0
20/11/2017
8.73
 7,360 8.82 8.82 8.47 30 0 0.0
17/11/2017
8.82
 0 8.82 8.82 8.82 0 0 0
16/11/2017
8.82
 60 8.82 8.82 8.82 0 0 0
15/11/2017
8.82
 570 8.82 8.82 8.82 570 0 0.0
14/11/2017
8.82
 0 8.82 8.82 8.82 0 0 0
13/11/2017
8.82
 100 8.88 8.88 8.41 20 0 0.0
10/11/2017
8.88
 100 8.70 8.88 8.73 100 0 0.0
09/11/2017
8.70
 22,770 8.88 8.88 8.47 30 4,800 -0.1
08/11/2017
8.88
 2,520 8.41 8.88 8.44 2,120 0 0.0
07/11/2017
8.41
 8,140 8.67 8.82 8.41 840 0 0.0
06/11/2017
8.67
 980 8.24 8.67 8.18 30 0 0.0
03/11/2017
8.24
 3,230 8.15 8.35 8.15 1,930 0 0.0
02/11/2017
8.15
 570 8.59 8.79 8.09 380 0 0.0
01/11/2017
8.59
 1,440 8.88 8.88 8.27 300 0 0.0
31/10/2017
8.88
 4,910 8.41 8.88 8.03 3,310 0 0.0
30/10/2017
8.41
 1,400 8.41 8.44 7.86 100 0 0.0
27/10/2017
8.41
 1,260 8.30 8.41 7.72 590 0 0.0
26/10/2017
8.30
 6,300 8.64 8.64 8.09 20 0 0.0
25/10/2017
8.64
 2,590 8.64 8.64 8.56 1,230 0 0.0
24/10/2017
8.64
 2,500 8.76 8.76 8.59 2,000 0 0.0
23/10/2017
8.76
 210 8.70 8.76 8.76 210 0 0.0
20/10/2017
8.70
 3,730 8.61 8.88 8.15 3,240 0 0.0
19/10/2017
8.61
 8,030 8.67 8.67 8.09 1,010 0 0.0
18/10/2017
8.67
 1,570 8.53 8.99 8.67 500 0 0.0
17/10/2017
8.53
 5,650 8.96 8.96 8.44 10 0 0.0
16/10/2017
8.96
 3,630 9.05 9.14 8.53 1,520 0 0.0
13/10/2017
9.05
 1,440 9.17 9.17 9.05 1,430 0 0.0
12/10/2017
9.17
 1,860 8.90 9.17 8.88 920 0 0.0
11/10/2017
8.90
 320 8.79 8.90 8.82 320 0 0.0
10/10/2017
8.79
 420 8.76 8.79 8.27 70 0 0.0
09/10/2017
8.76
 430 8.73 9.05 8.18 180 0 0.0
06/10/2017
8.73
 390 9.11 9.17 8.73 100 0 0.0
05/10/2017
9.11
 1,000 9.11 9.11 8.88 400 0 0.0
04/10/2017
9.11
 1,420 9.34 9.34 8.76 80 0 0.0
03/10/2017
9.34
 760 9.14 9.34 9.17 210 0 0.0
02/10/2017
9.14
 1,860 9.80 10.01 9.14 520 280 0.0
29/09/2017
9.80
 7,860 9.34 9.80 8.70 5,230 0 0.1
28/09/2017
9.34
 0 9.34 9.34 9.34 0 0 0
27/09/2017
9.34
 310 9.37 9.37 9.28 0 0 0
26/09/2017
9.37
 110 9.05 9.37 9.37 110 0 0.0
25/09/2017
9.05
 12,460 9.57 9.57 9.05 0 0 0
22/09/2017
9.57
 5,040 9.37 9.69 8.90 3,690 0 0.1
21/09/2017
9.37
 180 9.37 9.37 9.37 150 0 0.0
20/09/2017
9.37
 620 9.46 9.46 9.37 20 0 0.0
19/09/2017
9.46
 12,860 9.60 9.86 8.93 650 90 0.0
18/09/2017
9.60
 180 9.51 9.80 9.40 130 0 0.0
15/09/2017
9.51
 1,960 9.28 9.63 8.79 320 0 0.0
14/09/2017
9.28
 1,930 9.57 9.57 9.28 880 0 0.0
13/09/2017
9.57
 3,680 9.66 9.77 9.57 1,100 0 0.0
12/09/2017
9.66
 440 9.17 9.66 9.66 410 0 0.0
11/09/2017
9.17
 8,600 9.83 10.04 9.17 30 2,580 -0.0
08/09/2017
9.83
 8,050 10.12 10.38 9.43 1,090 4,280 -0.1
07/09/2017
10.12
 1,480 10.27 10.33 9.57 380 1,090 -0.0
06/09/2017
10.27
 1,850 10.30 10.38 9.60 140 1,690 -0.0
05/09/2017
10.30
 3,010 10.44 10.44 9.72 660 2,050 -0.0
01/09/2017
10.44
 2,270 10.67 10.67 9.95 320 1,540 -0.0
31/08/2017
10.67
 590 10.41 10.67 10.53 590 0 0.0
30/08/2017
10.41
 4,340 10.27 10.62 9.57 3,020 1,210 0.0
29/08/2017
10.27
 1,360 10.56 10.56 9.83 970 100 0.0
28/08/2017
10.56
 270 10.56 10.56 10.56 250 0 0.0
25/08/2017
10.56
 6,010 10.12 10.56 9.43 160 4,100 -0.1
24/08/2017
10.12
 2,550 10.15 10.44 9.46 1,860 470 0.0
23/08/2017
10.15
 8,570 10.12 10.15 9.60 5,740 0 0.1
22/08/2017
10.12
 1,880 10.12 10.12 10.12 1,880 0 0.0
21/08/2017
10.12
 2,520 10.38 10.38 9.66 500 500 0.0
18/08/2017
10.38
 100 10.38 10.38 10.38 100 0 0.0
17/08/2017
10.38
 150 10.38 10.38 10.38 150 0 0.0
16/08/2017
10.38
 4,820 10.44 10.44 9.72 150 2,480 -0.0
15/08/2017
10.44
 1,930 10.70 10.70 10.04 730 0 0.0
14/08/2017
10.70
 0 10.70 10.70 10.70 0 0 0
11/08/2017
10.70
 1,170 10.59 10.79 9.86 20 1,130 -0.0
10/08/2017
10.59
 750 10.64 10.64 9.92 110 0 0.0
09/08/2017
10.64
 290 10.56 11.02 9.86 180 0 0.0
08/08/2017
10.56
 1,190 10.93 10.93 10.18 120 0 0.0
07/08/2017
10.93
 420 10.41 11.02 10.56 240 0 0.0
04/08/2017
10.41
 200 10.41 10.41 10.41 200 0 0.0
03/08/2017
10.41
 3,640 10.70 10.70 9.98 320 2,180 -0.0
02/08/2017
10.70
 150 10.70 10.70 10.70 150 0 0.0
01/08/2017
10.70
 310 10.38 10.70 10.70 310 0 0.0
31/07/2017
10.38
 4,900 9.86 10.53 9.40 3,900 0 0.1
28/07/2017
9.86
 310 10.38 10.38 9.86 300 0 0.0
27/07/2017
10.38
 330 10.38 10.38 10.38 330 0 0.0
26/07/2017
10.38
 500 10.56 10.56 9.83 20 0 0.0
25/07/2017
10.56
 1,940 10.38 11.02 9.66 690 0 0.0
24/07/2017
10.38
 230 9.86 10.41 10.38 210 0 0.0
21/07/2017
9.86
 1,790 9.66 10.27 9.17 1,130 0 0.0
20/07/2017
9.66
 2,710 9.05 9.66 9.28 40 0 0.0
19/07/2017
9.05
 7,120 9.43 9.86 9.05 640 0 0.0
18/07/2017
9.43
 3,240 10.12 10.12 9.43 250 0 0.0
17/07/2017
10.12
 1,610 10.35 10.38 9.66 1,280 0 0.0
14/07/2017
10.35
 890 10.70 10.85 9.98 250 0 0.0
13/07/2017
10.70
 2,300 10.62 10.70 9.89 1,790 0 0.0
12/07/2017
10.62
 3,380 10.44 10.73 9.72 1,440 0 0.0
11/07/2017
10.44
 1,150 10.04 10.59 9.40 1,140 0 0.0
10/07/2017
10.04
 1,660 10.18 10.44 9.48 600 0 0.0
07/07/2017
10.18
 1,570 9.86 10.38 10.18 1,560 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |