CTCP Chế biến gỗ Thuận An (gta)

9
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
(2026-03-30) 		0.40 4.65% 10,800 -100 -0.0
8.60
9.24
9
2 tháng
(2026-03-02) 		-0.20 -2.17% 25,000 -5,100 -0.0
8.60
9.43
9
3 tháng
(2026-01-29) 		-0.60 -6.25% 31,600 -5,100 -0.0
8.60
9.60
9
6 tháng
(2025-10-31) 		-1.50 -14.29% 45,600 -5,100 -0.0
8.60
10.50
9
12 tháng
(2025-05-05) 		0 -0.01% 229,700 24,900 0.3
8.56
10.50
9
24 tháng
(2024-05-09) 		-1.89 -17.35% 1,825,500 19,800 0.2
8.56
11.16
9
36 tháng
(2023-05-15) 		-2.17 -19.40% 3,261,700 2,800 -0.0
8.56
16.84
9
60 tháng
(2021-05-25) 		-2.54 -21.99% 10,604,600 -14,612 -1.7
8.56
19.24
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2009
4.34
 32,560 4.34 4.46 4.34 0 0 0
11/11/2009
4.34
 24,620 4.18 4.37 4.15 0 0 0
10/11/2009
4.18
 12,860 4.37 4.40 4.15 0 0 0
09/11/2009
4.37
 21,510 4.55 4.55 4.34 0 0 0
06/11/2009
4.55
 75,890 4.58 4.79 4.55 0 0 0
05/11/2009
4.58
 59,330 4.37 4.58 4.52 0 0 0
04/11/2009
4.37
 77,530 4.21 4.40 4.03 0 0 0
03/11/2009
4.21
 23,150 4.43 4.43 4.21 0 0 0
02/11/2009
4.43
 22,740 4.64 4.64 4.43 0 0 0
30/10/2009
4.64
 71,260 4.43 4.64 4.61 0 0 0
29/10/2009
4.43
 102,230 4.64 4.64 4.43 0 0 0
28/10/2009
4.64
 89,190 4.67 4.76 4.55 0 0 0
27/10/2009
4.67
 129,930 4.91 4.91 4.67 0 0 0
26/10/2009
4.91
 107,520 5.15 5.18 4.91 0 0 0
23/10/2009
5.15
 108,660 5.31 5.40 5.15 0 0 0
22/10/2009
5.31
 275,600 5.46 5.58 5.18 1,000 80 0
21/10/2009
5.46
 291,840 5.46 5.64 5.18 0 0 0
20/10/2009
5.46
 539,110 5.22 5.46 5.22 0 3,000 0
19/10/2009
5.22
 63,130 4.97 5.22 5.22 0 0 0
16/10/2009
4.97
 63,650 4.76 4.97 4.97 0 0 0
15/10/2009
4.76
 280,470 4.55 4.76 4.67 0 0 0
14/10/2009
4.55
 169,020 4.55 4.61 4.46 30 1,040 0
13/10/2009
4.55
 209,870 4.37 4.55 4.37 0 600 0
12/10/2009
4.37
 163,950 4.18 4.37 4.21 0 500 0
09/10/2009
4.18
 107,140 4.00 4.18 4.06 0 0 0
08/10/2009
4.00
 48,290 4.09 4.09 4.00 50 0 0
07/10/2009
4.09
 50,650 3.97 4.09 3.97 3,000 0 0
06/10/2009
3.97
 44,520 3.94 4.03 3.94 0 0 0
05/10/2009
3.94
 26,630 3.97 4.06 3.94 0 0 0
02/10/2009
3.97
 99,000 4.09 4.09 3.91 0 30 0
01/10/2009
4.09
 34,550 4.24 4.24 4.09 0 0 0
30/09/2009
4.24
 65,650 4.34 4.34 4.24 0 0 0
29/09/2009
4.34
 89,690 4.31 4.37 4.24 0 3,000 0
28/09/2009
4.31
 93,000 4.31 4.37 4.31 0 110 0
25/09/2009
4.31
 60,430 4.18 4.31 4.21 0 0 0
24/09/2009
4.18
 122,720 4.37 4.37 4.18 0 0 0
23/09/2009
4.37
 162,960 4.55 4.55 4.34 0 0 0
22/09/2009
4.55
 220,220 4.49 4.61 4.49 0 0 0
21/09/2009
4.49
 258,790 4.28 4.49 4.34 0 0 0
18/09/2009
4.28
 176,370 4.09 4.28 4.09 0 0 0
17/09/2009
4.09
 60,680 4.15 4.15 4.09 0 0 0
16/09/2009
4.15
 122,330 4.21 4.24 4.15 0 1,710 0
15/09/2009
4.21
 77,760 4.18 4.24 4.09 0 0 0
14/09/2009
4.18
 110,540 4.24 4.34 4.15 0 160 0
11/09/2009
4.24
 119,950 4.18 4.31 4.18 0 0 0
10/09/2009
4.18
 135,790 4.15 4.24 4.06 0 0 0
09/09/2009
4.15
 133,100 3.97 4.15 3.97 0 3,000 0
08/09/2009
3.97
 72,670 4.03 4.09 3.97 0 0 0
07/09/2009
4.03
 100,720 4.18 4.18 4.00 0 0 0
04/09/2009
4.18
 243,410 4.40 4.61 4.18 0 0 0
03/09/2009
4.40
 270,670 4.21 4.40 4.15 0 0 0
02/09/2009
4.21
 0 4.21 4.21 4.21 0 0 0
01/09/2009
4.21
 242,700 4.03 4.21 3.97 0 1,300 0
31/08/2009
4.03
 153,360 3.88 4.03 3.97 0 0 0
28/08/2009
3.88
 87,160 3.82 3.88 3.82 0 0 0
27/08/2009
3.82
 73,600 3.76 3.85 3.73 0 0 0
26/08/2009
3.76
 64,620 3.73 3.82 3.73 0 5,000 0
25/08/2009
3.73
 123,830 3.88 3.88 3.70 0 300 0
24/08/2009
3.88
 89,430 3.85 3.97 3.79 500 0 0
21/08/2009
3.85
 301,470 3.67 3.85 3.70 0 0 0
20/08/2009
3.67
 148,420 3.52 3.67 3.52 0 0 0
19/08/2009
3.52
 87,100 3.37 3.52 3.37 0 3,000 0
18/08/2009
3.37
 71,310 3.37 3.40 3.30 0 0 0
17/08/2009
3.37
 57,100 3.43 3.43 3.34 0 0 0
14/08/2009
3.43
 71,430 3.46 3.46 3.37 0 0 0
13/08/2009
3.46
 108,620 3.49 3.49 3.43 0 0 0
12/08/2009
3.49
 84,110 3.52 3.55 3.43 0 0 0
11/08/2009
3.52
 63,040 3.43 3.55 3.43 0 0 0
10/08/2009
3.43
 166,940 3.27 3.43 3.27 0 0 0
07/08/2009
3.27
 47,510 3.34 3.34 3.27 0 0 0
06/08/2009
3.34
 97,440 3.34 3.40 3.27 0 0 0
05/08/2009
3.34
 47,470 3.30 3.34 3.21 1,300 0 0
04/08/2009
3.30
 75,150 3.21 3.37 3.24 0 0 0
03/08/2009
3.21
 50,680 3.21 3.34 3.21 0 0 0
31/07/2009
3.21
 66,790 3.18 3.27 3.15 0 0 0
30/07/2009
3.18
 47,580 3.24 3.24 3.12 0 0 0
29/07/2009
3.24
 30,970 3.27 3.34 3.18 0 0 0
28/07/2009
3.27
 54,250 3.40 3.49 3.24 3,000 0 0
27/07/2009
3.40
 64,680 3.40 3.55 3.37 0 0 0
24/07/2009
3.40
 94,310 3.24 3.40 3.40 0 0 0
23/07/2009
3.24
 22,180 3.24 3.27 3.12 0 0 0
22/07/2009
3.24
 15,840 3.27 3.27 3.21 0 0 0
21/07/2009
3.27
 46,020 3.21 3.37 3.21 0 0 0
20/07/2009
3.21
 9,720 3.18 3.24 3.18 0 0 0
17/07/2009
3.18
 27,470 3.18 3.27 3.06 0 0 0
16/07/2009
3.18
 31,270 3.09 3.24 3.12 0 0 0
15/07/2009
3.09
 29,670 3.09 3.15 3.09 0 0 0
14/07/2009
3.09
 21,920 3.18 3.18 3.06 0 0 0
13/07/2009
3.18
 28,790 3.34 3.34 3.18 0 0 0
10/07/2009
3.34
 10,640 3.43 3.43 3.30 0 0 0
09/07/2009
3.43
 19,400 3.40 3.49 3.27 0 0 0
08/07/2009
3.40
 7,640 3.52 3.52 3.40 0 0 0
07/07/2009
3.52
 18,410 3.49 3.61 3.43 0 0 0
06/07/2009
3.49
 36,900 3.34 3.49 3.40 0 0 0
03/07/2009
3.34
 13,710 3.43 3.43 3.27 0 0 0
02/07/2009
3.43
 14,290 3.43 3.43 3.27 0 2,000 0
01/07/2009
3.43
 50,730 3.52 3.52 3.37 0 0 0
30/06/2009
3.52
 18,160 3.70 3.76 3.52 0 0 0
29/06/2009
3.70
 12,860 3.88 3.88 3.70 0 200 0
26/06/2009
3.88
 1,170 3.76 3.88 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |