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)
22/04/2014
5.29
 2,560 5.11 5.29 5.11 2,550 0 0.0
21/04/2014
5.11
 3,550 4.93 5.11 4.63 1,550 0 0.0
18/04/2014
4.93
 3,570 5.02 5.33 4.76 20 0 0.0
17/04/2014
5.02
 3,420 5.20 5.20 4.89 20 0 0.0
16/04/2014
5.20
 3,940 5.20 5.24 4.89 40 0 0.0
15/04/2014
5.20
 0 5.20 5.20 5.20 0 0 0
14/04/2014
5.20
 0 5.20 5.20 5.20 0 0 0
11/04/2014
5.20
 770 5.24 5.24 5.20 100 0 0.0
10/04/2014
5.24
 7,610 5.29 5.37 5.15 240 0 0.0
08/04/2014
5.29
 4,020 5.29 5.29 5.11 240 0 0.0
07/04/2014
5.29
 2,520 5.24 5.42 5.02 70 0 0.0
04/04/2014
5.24
 6,090 5.24 5.51 5.15 5,600 0 0.1
03/04/2014
5.24
 7,420 5.15 5.29 5.15 2,570 0 0.0
02/04/2014
5.15
 1,050 5.20 5.20 5.02 50 0 0.0
01/04/2014
5.20
 2,480 5.15 5.20 5.07 100 0 0.0
31/03/2014
5.15
 17,960 5.20 5.29 5.15 270 0 0.0
28/03/2014
5.20
 6,980 5.11 5.29 5.11 5,200 0 0.1
27/03/2014
5.11
 4,700 5.07 5.20 5.07 550 0 0.0
26/03/2014
5.07
 15,880 5.20 5.29 5.07 4,150 0 0.0
25/03/2014
5.20
 6,890 5.15 5.37 5.11 2,740 0 0.0
24/03/2014
5.15
 4,140 5.07 5.24 4.89 2,140 0 0.0
21/03/2014
5.07
 13,220 4.98 5.20 4.85 4,200 0 0.0
20/03/2014
4.98
 5,680 5.07 5.07 4.76 500 0 0.0
19/03/2014
5.07
 3,550 5.07 5.20 4.89 500 0 0.0
18/03/2014
5.07
 5,180 5.02 5.07 4.93 50 0 0.0
17/03/2014
5.02
 4,120 4.85 5.02 4.76 1,300 0 0.0
14/03/2014
4.85
 14,240 4.85 4.98 4.80 140 0 0.0
13/03/2014
4.85
 2,130 4.80 4.85 4.63 100 0 0.0
12/03/2014
4.80
 0 4.80 4.80 4.80 0 0 0
11/03/2014
4.80
 13,020 4.85 4.85 4.63 20 0 0.0
10/03/2014
4.85
 5,100 4.80 4.85 4.71 500 0 0.0
07/03/2014
4.80
 2,550 4.76 4.85 4.71 1,550 0 0.0
06/03/2014
4.76
 2,040 4.76 4.76 4.63 40 0 0.0
05/03/2014
4.76
 9,030 4.80 4.80 4.58 30 0 0.0
04/03/2014
4.80
 7,020 4.89 4.89 4.63 320 0 0.0
03/03/2014
4.89
 4,490 4.93 4.93 4.63 20 0 0.0
28/02/2014
4.93
 11,280 4.71 4.93 4.54 5,320 0 0.1
27/02/2014
4.71
 220 4.76 4.76 4.54 120 0 0.0
26/02/2014
4.76
 1,600 4.80 4.80 4.63 1,600 0 0.0
25/02/2014
4.80
 23,190 4.85 4.85 4.54 4,120 0 0.0
24/02/2014
4.85
 160 4.85 4.85 4.58 160 0 0.0
21/02/2014
4.85
 2,330 4.93 4.93 4.63 600 0 0.0
20/02/2014
4.93
 19,340 5.07 5.07 4.71 5,020 0 0.1
19/02/2014
5.07
 7,500 4.89 5.11 4.71 620 0 0.0
18/02/2014
4.89
 7,220 5.07 5.07 4.71 200 0 0.0
17/02/2014
5.07
 10,400 4.85 5.15 4.63 4,600 0 0.1
14/02/2014
4.85
 1,250 4.93 4.93 4.85 1,250 0 0.0
13/02/2014
4.93
 3,320 4.93 5.24 4.76 310 0 0.0
12/02/2014
4.93
 5,960 5.29 5.29 4.93 10 0 0.0
11/02/2014
5.29
 110 5.07 5.37 5.29 10 0 0.0
10/02/2014
5.07
 770 5.42 5.42 5.07 250 0 0.0
07/02/2014
5.42
 210 5.46 5.46 5.11 10 0 0.0
06/02/2014
5.46
 20 5.33 5.46 5.46 20 0 0.0
27/01/2014
5.33
 900 5.24 5.37 5.24 900 0 0.0
24/01/2014
5.24
 10,040 5.07 5.42 5.07 40 6,510 -0.1
23/01/2014
5.07
 10,120 4.80 5.07 4.49 10,120 0 0.1
22/01/2014
4.80
 560 4.85 4.85 4.58 60 0 0.0
21/01/2014
4.85
 0 4.85 4.85 4.85 0 0 0
20/01/2014
4.85
 0 4.85 4.85 4.85 0 0 0
17/01/2014
4.85
 310 4.85 4.85 4.63 300 0 0.0
16/01/2014
4.85
 0 4.85 4.85 4.85 0 0 0
15/01/2014
4.85
 0 4.85 4.85 4.85 0 0 0
14/01/2014
4.85
 10,000 4.85 4.85 4.80 0 0 0
13/01/2014
4.85
 850 4.98 4.98 4.76 50 0 0.0
10/01/2014
4.98
 10 5.07 5.07 4.98 0 0 0
09/01/2014
5.07
 0 5.07 5.07 5.07 0 0 0
08/01/2014
5.07
 20 4.85 5.07 5.07 20 0 0.0
07/01/2014
4.85
 4,530 5.07 5.29 4.85 2,900 0 0.0
06/01/2014
5.07
 1,080 4.98 5.07 4.85 30 0 0.0
03/01/2014
4.98
 9,750 5.07 5.07 4.76 9,610 0 0.1
02/01/2014
5.07
 800 4.89 5.07 4.63 800 0 0.0
31/12/2013
4.89
 23,850 4.63 4.89 4.32 4,840 0 0.1
30/12/2013
4.63
 12,400 4.85 4.85 4.63 12,400 0 0.1
27/12/2013
4.85
 24,720 4.71 4.85 4.71 12,600 0 0.1
26/12/2013
4.71
 16,570 4.41 4.71 4.45 13,380 0 0.1
25/12/2013
4.41
 21,590 4.14 4.41 4.14 18,610 0 0.2
24/12/2013
4.14
 17,890 3.66 4.14 3.97 9,830 0 0.1
23/12/2013
3.66
 31,610 3.66 3.88 3.66 50,000 25,000 0.2
20/12/2013
3.66
 10,500 3.88 3.88 3.66 1,040 0 0.0
19/12/2013
3.88
 5,200 3.92 3.92 3.88 5,200 0 0.0
18/12/2013
3.92
 2,770 3.88 3.92 3.88 2,670 0 0.0
17/12/2013
3.88
 10 4.05 4.05 3.88 10 0 0.0
16/12/2013
4.05
 60 3.92 4.05 3.97 50 0 0.0
13/12/2013
3.92
 4,270 4.19 4.27 3.92 4,210 0 0.0
12/12/2013
4.19
 40 4.14 4.23 3.92 0 0 0
11/12/2013
4.14
 13,240 4.14 4.27 3.92 190 0 0.0
10/12/2013
4.14
 25,130 3.88 4.14 3.97 0 11,000 -0.1
09/12/2013
3.88
 49,410 3.66 3.88 3.66 2,900 100 0.0
06/12/2013
3.66
 1,060 3.66 3.74 3.66 0 0 0
05/12/2013
3.66
 27,260 3.70 3.74 3.61 11,250 0 0.1
04/12/2013
3.70
 15,510 3.70 3.70 3.66 0 0 0
03/12/2013
3.70
 20,760 3.61 3.70 3.52 1,200 0 0.0
02/12/2013
3.61
 5,250 3.61 3.61 3.39 50 0 0.0
29/11/2013
3.61
 10,390 3.52 3.66 3.39 1,090 0 0.0
28/11/2013
3.52
 10,690 3.61 3.66 3.52 220 3,350 -0.0
27/11/2013
3.61
 42,340 3.39 3.61 3.48 0 900 -0.0
26/11/2013
3.39
 11,580 3.39 3.44 3.35 3,000 0 0.0
25/11/2013
3.39
 3,950 3.30 3.39 3.30 0 0 0
22/11/2013
3.30
 2,600 3.30 3.30 3.30 0 0 0
21/11/2013
3.30
 11,130 3.30 3.48 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |