CTCP Chế biến gỗ Thuận An (gta)

7.91
-0.59
(-6.94%)
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
(2026-08-19) 		2.04 31.61% 2,400 0 0
6.46
9.22
7.91
2 tháng
(2026-07-20) 		0.07 0.85% 17,500 0 0
6.40
9.22
7.91
3 tháng
(2026-06-22) 		-0.03 -0.40% 18,100 0 0
6.40
9.22
7.91
6 tháng
(2026-03-23) 		-0.16 -1.84% 32,500 -100 0.0
6.40
9.22
7.91
12 tháng
(2025-09-23) 		-0.80 -8.63% 127,800 24,900 0.3
6.40
10.09
7.91
24 tháng
(2024-09-30) 		-0.96 -10.19% 702,500 19,900 0.2
6.40
10.15
7.91
36 tháng
(2023-10-04) 		-5.41 -38.90% 2,875,100 2,900 0.0
6.40
14.83
7.91
60 tháng
(2021-10-14) 		-5.44 -39.02% 8,274,600 -34,412 -2.0
6.40
18.49
7.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
11.78
 1,200 11.89 11.89 11.78 0 0 0
13/04/2021
11.89
 5,200 12.15 12.15 11.85 0 0 0
12/04/2021
12.15
 39,000 11.85 12.22 11.71 0 0 0
09/04/2021
11.85
 8,200 11.85 11.85 11.71 0 0 0
08/04/2021
11.85
 8,200 11.93 11.93 11.71 0 0 0
07/04/2021
11.93
 2,800 11.93 12.00 11.85 0 0 0
06/04/2021
11.93
 5,900 12.00 12.07 11.78 0 0 0
05/04/2021
12.00
 13,000 12.00 12.22 11.93 0 0 0
02/04/2021
12.00
 27,600 11.93 12.00 11.85 0 0 0
01/04/2021
11.93
 25,300 12.15 12.29 11.85 0 0 0
31/03/2021
12.15
 20,300 12.22 12.22 12.15 0 0 0
30/03/2021
12.22
 26,200 11.49 12.25 11.71 0 0 0
29/03/2021
11.49
 66,700 10.76 11.49 10.97 0 0 0
26/03/2021
10.76
 29,000 10.76 10.83 10.76 0 0 0
25/03/2021
10.76
 6,400 11.05 11.05 10.68 0 3,700 -0.1
24/03/2021
11.05
 900 10.97 11.16 11.05 0 0 0
23/03/2021
10.97
 2,300 10.97 11.12 10.97 0 0 0
22/03/2021
10.97
 12,300 10.83 11.41 10.68 0 0 0
19/03/2021
10.83
 12,100 11.27 11.27 10.83 0 0 0
18/03/2021
11.27
 4,700 11.12 11.27 10.97 0 0 0
17/03/2021
11.12
 2,500 11.56 11.63 11.12 0 0 0
16/03/2021
11.56
 10,800 11.05 11.56 10.76 0 0 0
15/03/2021
11.05
 8,200 10.61 11.19 10.61 0 0 0
12/03/2021
10.61
 8,800 10.61 10.61 10.54 0 0 0
11/03/2021
10.61
 2,400 10.90 11.27 10.32 0 0 0
10/03/2021
10.90
 100 10.54 10.90 10.90 0 0 0
09/03/2021
10.54
 1,600 10.46 10.54 9.91 0 0 0
08/03/2021
10.46
 18,700 10.39 10.90 10.24 0 0 0
05/03/2021
10.39
 2,100 10.39 10.54 10.39 0 0 0
04/03/2021
10.39
 12,600 9.73 10.39 10.35 0 0 0
03/03/2021
9.73
 3,300 9.69 9.77 9.73 0 0 0
02/03/2021
9.69
 100 9.66 9.69 9.69 0 0 0
01/03/2021
9.66
 300 9.69 9.73 9.66 0 0 0
26/02/2021
9.69
 1,600 10.02 10.54 9.69 0 0 0
25/02/2021
10.02
 5,000 9.66 10.02 9.95 0 0 0
24/02/2021
9.66
 1,900 9.66 10.17 9.66 0 0 0
23/02/2021
9.66
 200 9.58 9.66 9.66 0 0 0
22/02/2021
9.58
 900 10.17 10.17 9.58 0 0 0
19/02/2021
10.17
 0 10.17 10.17 10.17 0 0 0
18/02/2021
10.17
 2,100 10.10 10.17 9.66 0 0 0
17/02/2021
10.10
 400 9.66 10.10 9.44 0 0 0
09/02/2021
9.66
 3,300 9.66 9.66 9.37 0 0 0
08/02/2021
9.66
 100 9.88 9.88 9.66 0 0 0
05/02/2021
9.88
 600 10.24 10.24 9.88 0 0 0
04/02/2021
10.24
 500 9.95 10.24 10.21 0 0 0
03/02/2021
9.95
 2,800 10.61 11.27 9.88 0 0 0
02/02/2021
10.61
 500 10.10 10.61 9.58 0 0 0
01/02/2021
10.10
 100 10.10 10.10 10.10 0 0 0
29/01/2021
10.10
 2,200 9.51 10.17 9.15 0 0 0
28/01/2021
9.51
 2,100 9.88 9.88 9.51 0 0 0
27/01/2021
9.88
 2,700 9.66 9.88 9.66 0 0 0
26/01/2021
9.66
 15,200 10.10 10.10 9.51 0 0 0
25/01/2021
10.10
 2,500 10.24 10.24 10.10 0 0 0
22/01/2021
10.24
 3,700 10.32 10.32 10.24 0 0 0
21/01/2021
10.32
 3,300 10.17 10.32 9.66 0 0 0
20/01/2021
10.17
 11,600 9.58 10.24 9.58 0 0 0
19/01/2021
9.58
 2,000 9.37 9.58 9.51 0 0 0
18/01/2021
9.37
 8,200 9.44 9.73 9.33 0 0 0
15/01/2021
9.44
 17,300 9.29 9.44 9.37 0 0 0
14/01/2021
9.29
 4,300 9.44 9.44 9.15 0 0 0
13/01/2021
9.44
 0 9.44 9.44 9.44 0 0 0
12/01/2021
9.44
 1,300 8.85 9.44 9.15 0 0 0
11/01/2021
8.85
 22,200 8.93 9.07 8.85 100 21,200 -0.3
08/01/2021
8.93
 6,800 9.29 9.29 8.93 1,100 6,600 -0.1
07/01/2021
9.29
 1,000 9.29 9.29 9.29 0 400 0.0
06/01/2021
9.29
 400 8.78 9.29 9.07 300 0 0.0
05/01/2021
8.78
 2,000 9.22 9.22 8.78 0 0 0
04/01/2021
9.22
 100 9.88 9.88 9.22 0 0 0
31/12/2020
9.88
 770 9.51 10.10 8.85 0 0 0
30/12/2020
9.51
 160 9.47 9.51 9.15 0 0 0
29/12/2020
9.47
 910 9.15 9.51 9.00 0 10 0.0
28/12/2020
9.15
 1,710 8.85 9.29 8.89 0 0 0
25/12/2020
8.85
 1,130 8.89 8.89 8.85 0 0 0
24/12/2020
8.89
 120 9.07 9.33 8.89 0 0 0
23/12/2020
9.07
 830 8.89 9.15 9.07 0 0 0
22/12/2020
8.89
 23,820 8.89 9.15 8.85 21,600 2,700 0.2
21/12/2020
8.89
 40 8.85 8.89 8.89 0 0 0
18/12/2020
8.85
 1,850 8.78 8.85 8.78 0 0 0
17/12/2020
8.78
 1,510 8.85 8.85 8.78 0 0 0
16/12/2020
8.85
 1,050 9.07 9.07 8.85 0 0 0
15/12/2020
9.07
 5,870 8.85 9.44 9.00 3,220 0 0.0
14/12/2020
8.85
 10 8.78 8.85 8.85 0 0 0
11/12/2020
8.78
 130 8.78 8.78 8.78 0 0 0
10/12/2020
8.78
 1,330 8.78 9.07 8.78 0 0 0
09/12/2020
8.78
 2,400 8.78 8.78 8.78 0 0 0
08/12/2020
8.78
 910 8.85 8.85 8.78 0 0 0
07/12/2020
8.85
 0 8.85 8.85 8.85 0 0 0
04/12/2020
8.85
 7,710 8.56 8.85 8.49 0 0 0
03/12/2020
8.56
 10,010 8.63 8.63 8.56 100 0 0.0
02/12/2020
8.63
 990 8.63 8.63 8.63 0 0 0
01/12/2020
8.63
 0 8.63 8.63 8.63 0 0 0
30/11/2020
8.63
 520 9.04 9.04 8.56 0 0 0
27/11/2020
9.04
 1,240 9.04 9.04 9.04 240 0 0.0
26/11/2020
9.04
 10 9.07 9.07 9.04 0 0 0
25/11/2020
9.07
 3,800 9.07 9.07 9.07 3,800 0 0.0
24/11/2020
9.07
 12,000 8.78 9.07 8.93 12,000 0 0.1
23/11/2020
8.78
 10,750 8.63 9.00 8.63 10,080 0 0.1
20/11/2020
8.63
 500 8.56 8.63 8.63 0 0 0
19/11/2020
8.56
 390 8.56 8.56 8.56 0 0 0
18/11/2020
8.56
 910 8.56 8.56 8.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc