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)
05/11/2014
6.45
 1,810 6.93 7.17 6.45 10 0 0.0
04/11/2014
6.93
 0 6.93 6.93 6.93 0 0 0
03/11/2014
6.93
 120 6.50 6.93 6.83 120 0 0.0
31/10/2014
6.50
 2,180 6.93 7.41 6.50 1,300 0 0.0
30/10/2014
6.93
 3,310 6.88 6.93 6.93 3,310 0 0.0
29/10/2014
6.88
 400 7.36 7.36 6.88 0 0 0
28/10/2014
7.36
 10 7.03 7.36 7.36 10 0 0.0
27/10/2014
7.03
 3,040 7.36 7.36 6.88 1,030 0 0.0
24/10/2014
7.36
 4,750 7.22 7.36 6.93 3,010 0 0.0
23/10/2014
7.22
 9,490 7.17 7.36 6.69 1,290 0 0.0
22/10/2014
7.17
 91,050 6.83 7.31 6.36 9,550 0 0.1
21/10/2014
6.83
 110 6.69 6.83 6.74 110 0 0.0
20/10/2014
6.69
 350 6.69 6.93 6.69 350 0 0.0
17/10/2014
6.69
 10 6.50 6.69 6.69 10 0 0.0
16/10/2014
6.50
 210 6.55 6.69 6.21 110 0 0.0
15/10/2014
6.55
 540 6.55 6.55 6.55 500 0 0.0
14/10/2014
6.55
 18,160 6.55 6.60 6.26 3,020 0 0.0
13/10/2014
6.55
 6,930 6.26 6.64 6.21 330 0 0.0
10/10/2014
6.26
 1,000 6.69 6.69 6.26 0 0 0
09/10/2014
6.69
 15,860 6.40 6.69 6.07 3,200 30 0.0
08/10/2014
6.40
 1,790 6.40 6.40 6.07 580 40 0.0
07/10/2014
6.40
 5,750 6.45 6.69 6.02 1,220 0 0.0
06/10/2014
6.45
 3,390 6.36 6.45 6.21 390 0 0.0
03/10/2014
6.36
 3,560 6.21 6.45 6.02 3,190 0 0.0
02/10/2014
6.21
 161,710 5.97 6.21 5.97 120 0 0.0
01/10/2014
5.97
 34,180 5.74 5.97 5.78 2,800 0 0.0
30/09/2014
5.74
 19,720 6.17 6.17 5.74 17,080 0 0.2
29/09/2014
6.17
 1,540 5.93 6.17 6.02 1,540 0 0.0
26/09/2014
5.93
 13,740 5.93 6.07 5.74 7,820 0 0.1
25/09/2014
5.93
 13,540 5.74 5.97 5.54 4,800 0 0.1
24/09/2014
5.74
 18,090 5.45 5.74 5.50 3,190 0 0.0
23/09/2014
5.45
 1,960 5.35 5.69 5.26 960 0 0.0
22/09/2014
5.35
 26,810 5.31 5.64 5.35 2,780 0 0.0
19/09/2014
5.31
 19,820 5.64 5.74 5.31 490 0 0.0
18/09/2014
5.64
 6,930 5.40 5.74 5.07 2,330 0 0.0
17/09/2014
5.40
 3,220 5.59 5.74 5.35 110 0 0.0
16/09/2014
5.59
 880 5.45 5.74 5.45 570 0 0.0
15/09/2014
5.45
 230 5.74 5.74 5.45 10 0 0.0
12/09/2014
5.74
 5,180 5.64 5.74 5.50 4,170 0 0.0
11/09/2014
5.64
 600 5.69 5.69 5.64 0 0 0
10/09/2014
5.69
 3,320 5.74 5.74 5.40 960 0 0.0
09/09/2014
5.74
 1,060 5.78 5.78 5.45 60 0 0.0
08/09/2014
5.78
 1,960 5.78 5.97 5.40 1,010 0 0.0
05/09/2014
5.78
 150 5.74 5.78 5.59 50 0 0.0
04/09/2014
5.74
 1,410 5.50 5.78 5.50 910 0 0.0
03/09/2014
5.50
 5,490 5.83 6.12 5.45 920 0 0.0
29/08/2014
5.83
 11,270 5.59 5.83 5.26 11,010 0 0.1
28/08/2014
5.59
 10,800 5.40 5.64 5.07 6,210 0 0.1
27/08/2014
5.40
 10,610 5.35 5.40 5.21 7,400 0 0.1
26/08/2014
5.35
 0 5.35 5.35 5.35 0 0 0
25/08/2014
5.35
 0 5.35 5.35 5.35 0 0 0
22/08/2014
5.35
 0 5.35 5.35 5.35 0 0 0
21/08/2014
5.35
 6,360 5.16 5.35 5.11 5,500 0 0.1
20/08/2014
5.16
 250 5.16 5.21 5.16 30 0 0.0
19/08/2014
5.16
 100 5.21 5.21 5.16 0 0 0
18/08/2014
5.21
 320 5.26 5.26 5.16 20 0 0.0
15/08/2014
5.26
 20 5.16 5.26 5.26 20 0 0.0
14/08/2014
5.16
 110 5.21 5.21 5.16 0 0 0
13/08/2014
5.21
 330 5.31 5.31 5.02 0 0 0
12/08/2014
5.31
 20 5.26 5.31 5.31 20 0 0.0
11/08/2014
5.26
 1,210 5.26 5.40 5.11 660 0 0.0
08/08/2014
5.26
 500 5.26 5.31 4.97 0 70 -0.0
07/08/2014
5.26
 120 5.26 5.26 5.26 0 0 0
06/08/2014
5.26
 30 5.26 5.26 5.26 30 0 0.0
05/08/2014
5.26
 50 5.16 5.26 5.26 50 30 0.0
04/08/2014
5.16
 1,260 5.31 5.40 5.16 1,160 0 0.0
01/08/2014
5.31
 4,140 5.35 5.35 5.21 1,100 0 0.0
31/07/2014
5.35
 0 5.35 5.35 5.35 0 0 0
30/07/2014
5.35
 1,510 5.40 5.40 5.21 980 0 0.0
29/07/2014
5.40
 0 5.40 5.40 5.40 0 0 0
28/07/2014
5.40
 320 5.26 5.40 5.26 320 0 0.0
25/07/2014
5.26
 610 5.31 5.31 5.21 200 0 0.0
24/07/2014
5.31
 510 5.31 5.40 5.31 500 0 0.0
23/07/2014
5.31
 1,120 5.40 5.40 5.16 820 0 0.0
22/07/2014
5.40
 1,700 5.40 5.40 5.07 1,630 0 0.0
21/07/2014
5.40
 20 5.21 5.40 5.40 20 0 0.0
18/07/2014
5.21
 1,940 5.21 5.26 5.02 680 0 0.0
17/07/2014
5.21
 360 5.26 5.40 5.07 100 0 0.0
16/07/2014
5.26
 10,540 5.21 5.26 5.02 700 0 0.0
15/07/2014
5.21
 410 4.97 5.31 5.07 170 0 0.0
14/07/2014
4.97
 720 5.21 5.40 4.97 10 0 0.0
11/07/2014
5.21
 2,010 5.26 5.35 5.11 170 0 0.0
10/07/2014
5.26
 6,600 5.26 5.40 4.97 1,490 2,980 -0.0
09/07/2014
5.26
 6,340 5.11 5.26 4.88 300 0 0.0
08/07/2014
5.11
 250 5.26 5.31 5.11 0 20 -0.0
07/07/2014
5.26
 530 5.11 5.40 5.07 50 0 0.0
04/07/2014
5.11
 11,920 5.45 5.45 5.11 2,510 0 0.0
03/07/2014
5.45
 8,400 5.45 5.45 5.16 4,150 0 0.0
02/07/2014
5.45
 9,830 5.40 5.50 5.16 0 4,000 -0.0
01/07/2014
5.40
 200 5.07 5.40 5.40 200 0 0.0
30/06/2014
5.07
 15,430 5.40 5.74 5.07 6,170 0 0.1
27/06/2014
5.40
 10 5.45 5.45 5.40 0 0 0
26/06/2014
5.45
 140 5.45 5.45 5.45 100 0 0.0
25/06/2014
5.45
 4,180 5.50 5.50 5.11 2,400 0 0.0
24/06/2014
5.50
 1,150 5.50 5.50 5.11 1,000 0 0.0
23/06/2014
5.50
 0 5.50 5.50 5.50 0 0 0
20/06/2014
5.50
 360 5.45 5.50 5.40 0 0 0
19/06/2014
5.45
 0 5.45 5.45 5.45 0 0 0
18/06/2014
5.45
 460 5.50 5.50 5.26 400 40 0.0
17/06/2014
5.50
 3,210 5.45 5.50 5.26 2,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |