CTCP Chế biến gỗ Thuận An (gta)

8.64
0
(0%)
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
(2026-08-17) 		1.84 25.73% 2,500 0 0
6.66
8.99
8.64
2 tháng
(2026-07-16) 		0.22 2.51% 17,300 0 0
6.66
8.99
8.64
3 tháng
(2026-06-16) 		0.11 1.24% 17,900 0 0
6.66
9.19
8.64
6 tháng
(2026-03-18) 		-0.02 -0.22% 32,400 -200 -0.0
6.66
9.24
8.64
12 tháng
(2025-09-19) 		-0.64 -6.65% 134,300 24,800 0.3
6.66
10.50
8.64
24 tháng
(2024-09-24) 		-0.95 -9.58% 683,000 19,800 0.2
6.66
10.56
8.64
36 tháng
(2023-10-02) 		-5.48 -37.89% 2,852,000 2,800 -0.0
6.66
15.43
8.64
60 tháng
(2021-10-11) 		-5.60 -38.37% 8,263,000 -34,512 -2.0
6.66
19.24
8.64
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2015
8.08
 0 8.08 8.08 8.08 0 0 0
19/01/2015
8.08
 2,940 7.98 8.51 7.46 1,960 0 0.0
16/01/2015
7.98
 0 7.98 7.98 7.98 0 0 0
15/01/2015
7.98
 0 7.98 7.98 7.98 0 0 0
14/01/2015
7.98
 780 8.13 8.13 7.60 60 0 0.0
13/01/2015
8.13
 0 8.13 8.13 8.13 0 0 0
12/01/2015
8.13
 0 8.13 8.13 8.13 0 0 0
09/01/2015
8.13
 0 8.13 8.13 8.13 0 0 0
08/01/2015
8.13
 0 8.13 8.13 8.13 0 0 0
07/01/2015
8.13
 0 8.13 8.13 8.13 0 0 0
06/01/2015
8.13
 2,990 7.74 8.13 7.22 2,980 0 0.0
05/01/2015
7.74
 0 7.74 7.74 7.74 0 0 0
31/12/2014
7.74
 30 7.74 7.74 7.65 20 0 0.0
30/12/2014
7.74
 50 7.65 7.74 7.65 50 0 0.0
29/12/2014
7.65
 20,220 7.89 7.89 7.36 140 0 0.0
26/12/2014
7.89
 2,020 7.89 7.89 7.89 2,020 0 0.0
25/12/2014
7.89
 1,440 7.74 7.89 7.22 1,420 0 0.0
24/12/2014
7.74
 2,980 7.27 7.74 6.93 2,970 0 0.0
23/12/2014
7.27
 990 7.17 7.41 6.79 930 0 0.0
22/12/2014
7.17
 300 6.98 7.17 6.98 300 0 0.0
19/12/2014
6.98
 100 6.93 7.12 6.69 20 0 0.0
18/12/2014
6.93
 2,040 6.69 7.12 6.69 2,020 0 0.0
17/12/2014
6.69
 4,630 6.36 6.69 6.36 490 0 0.0
16/12/2014
6.36
 9,970 6.55 6.55 6.31 20 0 0.0
15/12/2014
6.55
 0 6.55 6.55 6.55 0 0 0
12/12/2014
6.55
 0 6.55 6.55 6.55 0 0 0
11/12/2014
6.55
 4,210 6.40 6.55 6.31 3,250 0 0.0
10/12/2014
6.40
 5,020 6.31 6.45 6.31 20 0 0.0
09/12/2014
6.31
 13,960 6.45 6.45 6.31 20 0 0.0
08/12/2014
6.45
 0 6.45 6.45 6.45 0 0 0
05/12/2014
6.45
 60 6.45 6.45 6.45 60 0 0.0
04/12/2014
6.45
 1,910 6.31 6.45 6.31 10 0 0.0
03/12/2014
6.31
 4,440 6.55 6.55 6.31 30 0 0.0
02/12/2014
6.55
 1,820 6.55 6.55 6.55 1,820 0 0.0
01/12/2014
6.55
 3,150 6.26 6.55 6.21 10 0 0.0
28/11/2014
6.26
 3,610 6.40 6.55 6.26 2,330 0 0.0
27/11/2014
6.40
 3,730 6.50 6.50 6.12 30 0 0.0
26/11/2014
6.50
 8,330 6.45 6.55 6.02 2,070 0 0.0
25/11/2014
6.45
 4,160 6.55 6.55 6.26 160 0 0.0
24/11/2014
6.55
 0 6.55 6.55 6.55 0 0 0
21/11/2014
6.55
 4,930 6.50 6.60 6.07 30 0 0.0
20/11/2014
6.50
 100 6.50 6.60 6.50 100 0 0.0
19/11/2014
6.50
 40 6.50 6.50 6.50 40 0 0.0
18/11/2014
6.50
 11,780 6.60 6.60 6.21 130 0 0.0
17/11/2014
6.60
 110 6.60 6.60 6.21 10 0 0.0
14/11/2014
6.60
 40 6.60 6.60 6.17 10 0 0.0
13/11/2014
6.60
 3,100 6.79 6.79 6.36 2,050 0 0.0
12/11/2014
6.79
 10 6.69 6.79 6.79 10 0 0.0
11/11/2014
6.69
 680 6.31 6.69 6.17 0 0 0
10/11/2014
6.31
 29,800 6.74 6.88 6.31 20 0 0.0
07/11/2014
6.74
 1,020 6.83 6.83 6.36 20 0 0.0
06/11/2014
6.83
 10 6.45 6.83 6.83 10 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |