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)
14/02/2023
9.68
 800 9.47 9.90 9.68 0 0 -0.0
13/02/2023
9.47
 800 10.03 10.03 9.47 0 0 -0.0
10/02/2023
10.03
 15,800 10.25 10.38 10.03 0 0 -0.0
09/02/2023
10.25
 36,200 10.38 10.38 10.03 0 0 -0.0
08/02/2023
10.38
 16,200 10.42 10.42 10.38 0 0 -0.0
07/02/2023
10.42
 1,100 10.56 10.56 9.86 0 0 -0.0
06/02/2023
10.56
 1,700 10.29 10.56 10.03 0 0 -0.0
03/02/2023
10.29
 500 10.29 10.29 10.29 0 0 -0.0
02/02/2023
10.29
 400 10.29 10.42 10.29 0 0 -0.0
01/02/2023
10.29
 700 10.42 10.56 10.29 0 0 -0.0
31/01/2023
10.42
 1,500 10.16 10.42 10.12 0 0 -0.0
30/01/2023
10.16
 7,000 10.69 10.69 10.12 0 0 -0.0
27/01/2023
10.69
 0 10.69 10.69 10.69 0 0 -0.0
19/01/2023
10.69
 100 10.42 10.69 10.69 0 0 -0.0
18/01/2023
10.42
 6,600 10.08 10.42 10.08 0 0 -0.0
17/01/2023
10.08
 4,200 10.47 10.47 10.08 0 0 -0.0
16/01/2023
10.47
 500 10.56 10.77 10.47 0 0 -0.0
13/01/2023
10.56
 1,200 10.56 10.56 10.56 0 0 -0.0
12/01/2023
10.56
 0 10.56 10.56 10.56 0 0 -0.0
11/01/2023
10.56
 200 10.56 10.56 10.56 0 0 -0.0
10/01/2023
10.56
 0 10.56 10.56 10.56 0 0 -0.0
09/01/2023
10.56
 200 10.47 10.56 10.56 0 0 -0.0
06/01/2023
10.47
 11,200 10.47 10.99 10.47 0 0 -0.0
05/01/2023
10.47
 20,600 10.95 10.95 10.47 0 0 -0.0
04/01/2023
10.95
 100 10.47 10.95 10.95 0 0 -0.0
03/01/2023
10.47
 4,000 10.56 10.60 10.47 0 0 -0.0
30/12/2022
10.56
 1,100 10.34 10.56 10.29 0 0 -0.0
29/12/2022
10.34
 2,600 10.34 10.34 10.29 0 0 -0.0
28/12/2022
10.34
 49,000 10.29 10.99 9.90 0 0 -0.0
27/12/2022
10.29
 0 10.29 10.29 10.29 0 0 -0.0
26/12/2022
10.29
 200 10.73 10.73 10.29 0 0 -0.0
23/12/2022
10.73
 200 10.47 10.73 9.95 0 0 -0.0
22/12/2022
10.47
 300 10.47 10.47 10.42 0 0 -0.0
21/12/2022
10.47
 0 10.47 10.47 10.47 0 0 -0.0
20/12/2022
10.47
 0 10.47 10.47 10.47 0 0 -0.0
19/12/2022
10.47
 1,400 10.21 10.51 10.47 0 0 -0.0
16/12/2022
10.21
 0 10.21 10.21 10.21 0 0 -0.0
15/12/2022
10.21
 6,200 10.34 10.34 9.95 0 0 -0.0
14/12/2022
10.34
 200 10.51 10.56 10.34 0 0 -0.0
13/12/2022
10.51
 0 10.51 10.51 10.51 0 0 -0.0
12/12/2022
10.51
 2,000 11.04 11.04 10.51 0 0 -0.0
09/12/2022
11.04
 300 11.34 11.65 11.04 0 0 -0.0
08/12/2022
11.34
 100 10.95 11.34 11.34 0 0 -0.0
07/12/2022
10.95
 1,700 11.12 11.12 10.51 0 0 -0.0
06/12/2022
11.12
 30,400 11.17 11.17 10.86 0 0 -0.0
05/12/2022
11.17
 700 11.25 11.73 11.17 0 2 -0.0
02/12/2022
11.25
 19,900 11.95 11.95 11.25 0 0 -0.0
01/12/2022
11.95
 27,000 11.25 12.04 10.51 0 0 -0.0
30/11/2022
11.25
 7,600 11.38 11.86 10.90 0 0 -0.0
29/11/2022
11.38
 1,800 10.90 11.47 10.90 0 0 -0.0
28/11/2022
10.90
 1,200 10.77 11.30 10.47 0 0 -0.0
25/11/2022
10.77
 200 11.56 11.56 10.77 0 0 -0.0
24/11/2022
11.56
 0 11.56 11.56 11.56 0 0 -0.0
23/11/2022
11.56
 0 11.56 11.56 11.56 0 0 -0.0
22/11/2022
11.56
 100 11.34 11.56 11.56 0 0 -0.0
21/11/2022
11.34
 94,200 11.17 11.73 11.17 0 0 -0.0
18/11/2022
11.17
 100 10.77 11.17 11.17 0 0 -0.0
17/11/2022
10.77
 400 10.12 10.77 9.86 0 0 -0.0
16/11/2022
10.12
 1,900 10.08 10.42 10.08 0 10 -0.0
15/11/2022
10.08
 100 10.73 10.73 10.08 0 0 0.0
14/11/2022
10.73
 10,000 10.73 10.73 10.08 0 0 0.0
11/11/2022
10.73
 1,100 10.73 10.77 10.69 0 0 0.0
10/11/2022
10.73
 3,500 11.52 11.52 10.73 0 0 0.0
09/11/2022
11.52
 100 12.21 12.21 11.52 0 0 0.0
08/11/2022
12.21
 4,200 12.52 12.52 11.65 0 0 0.0
07/11/2022
12.52
 100 12.08 12.52 12.52 0 0 0.0
04/11/2022
12.08
 300 12.65 12.65 12.08 0 0 0.0
03/11/2022
12.65
 400 13.09 13.09 12.34 0 0 0.0
02/11/2022
13.09
 200 13.74 13.74 13.09 0 0 0.0
01/11/2022
13.74
 3,100 13.96 13.96 13.09 0 0 0.0
31/10/2022
13.96
 2,400 13.78 14.70 12.91 0 0 0.0
28/10/2022
13.78
 100 13.04 13.78 13.78 0 0 0.0
27/10/2022
13.04
 500 13.09 13.09 13.00 0 0 0
26/10/2022
13.09
 0 13.09 13.09 13.09 0 0 0
25/10/2022
13.09
 200 13.30 13.30 13.09 0 0 0
24/10/2022
13.30
 0 13.30 13.30 13.30 0 0 0
21/10/2022
13.30
 2,800 14.26 14.26 13.30 0 2,800 -0.0
20/10/2022
14.26
 1,000 13.43 14.26 13.39 0 0 0
19/10/2022
13.43
 0 13.43 13.43 13.43 0 0 0
18/10/2022
13.43
 0 13.43 13.43 13.43 0 0 0.0
17/10/2022
13.43
 5,100 13.39 13.43 12.78 0 0 0.0
14/10/2022
13.39
 100 13.52 13.52 13.39 0 0 0.0
13/10/2022
13.52
 200 13.70 13.70 12.87 0 0 0.0
12/10/2022
13.70
 7,400 13.43 13.74 12.69 0 0 0.0
11/10/2022
13.43
 3,100 13.48 13.48 13.09 0 0 0.0
10/10/2022
13.48
 1,200 13.83 13.83 13.13 0 0 0.0
07/10/2022
13.83
 100 13.52 13.83 13.83 0 0 0.0
06/10/2022
13.52
 500 13.70 13.70 13.13 0 0 0.0
05/10/2022
13.70
 1,200 13.70 13.70 12.95 0 0 0.0
04/10/2022
13.70
 1,600 13.96 13.96 13.09 0 0 0.0
03/10/2022
13.96
 0 13.96 13.96 13.96 0 0 0.0
30/09/2022
13.96
 2,000 14.18 14.18 13.35 0 0 0.0
29/09/2022
14.18
 900 13.74 14.52 14.09 0 0 0.0
28/09/2022
13.74
 2,700 13.96 13.96 13.00 0 0 0.0
27/09/2022
13.96
 1,400 13.52 14.09 13.96 0 0 0.0
26/09/2022
13.52
 200 14.00 14.22 13.52 0 0 0.0
23/09/2022
14.00
 300 13.87 14.66 14.00 0 0 0.0
22/09/2022
13.87
 200 13.52 13.87 13.87 0 0 0.0
21/09/2022
13.52
 200 13.78 13.78 13.48 0 0 0.0
20/09/2022
13.78
 1,600 14.09 14.44 13.65 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |