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)
17/11/2020
8.56
 0 8.56 8.56 8.56 0 0 0
16/11/2020
8.56
 1,020 8.56 8.63 8.56 0 0 0
13/11/2020
8.56
 0 8.56 8.56 8.56 0 0 0
12/11/2020
8.56
 960 8.56 8.56 8.56 0 0 0
11/11/2020
8.56
 1,600 8.63 8.78 8.56 0 0 0
10/11/2020
8.63
 430 9.04 9.04 8.63 0 0 0
09/11/2020
9.04
 1,980 9.07 9.07 8.49 0 0 0
06/11/2020
9.07
 10 8.85 9.07 9.07 0 0 0
05/11/2020
8.85
 10 8.30 8.85 8.85 0 0 0
04/11/2020
8.30
 320 8.89 8.96 8.30 0 0 0
03/11/2020
8.89
 20 8.78 8.89 8.78 0 0 0
02/11/2020
8.78
 440 8.63 8.78 8.60 0 0 0
30/10/2020
8.63
 60 9.11 9.37 8.63 0 0 0
29/10/2020
9.11
 100 9.11 9.11 9.11 0 0 0
28/10/2020
9.11
 110 8.78 9.11 9.07 0 0 0
27/10/2020
8.78
 1,010 8.78 9.15 8.78 0 0 0
26/10/2020
8.78
 2,160 9.04 9.07 8.78 0 0 0
23/10/2020
9.04
 100 9.11 9.11 9.04 0 0 0
22/10/2020
9.11
 2,470 8.78 9.11 8.63 0 0 0
21/10/2020
8.78
 20 8.85 8.85 8.78 0 0 0
20/10/2020
8.85
 520 8.85 8.85 8.60 0 0 0
19/10/2020
8.85
 0 8.85 8.85 8.85 0 0 0
16/10/2020
8.85
 2,380 8.78 8.85 8.78 0 0 0
15/10/2020
8.78
 3,610 8.78 8.78 8.78 0 0 0
14/10/2020
8.78
 1,780 9.22 9.44 8.78 0 0 0
13/10/2020
9.22
 0 9.22 9.22 9.22 0 0 0
12/10/2020
9.22
 480 8.78 9.37 8.71 0 0 0
09/10/2020
8.78
 1,840 9.07 9.11 8.78 0 0 0
08/10/2020
9.07
 580 8.52 9.07 8.52 0 0 0
07/10/2020
8.52
 0 8.52 8.52 8.52 0 0 0
06/10/2020
8.52
 0 8.52 8.52 8.52 0 0 0
05/10/2020
8.52
 1,820 8.12 8.63 8.34 0 0 0
02/10/2020
8.12
 590 8.67 8.67 8.12 0 0 0
01/10/2020
8.67
 520 8.52 8.93 8.67 0 0 0
30/09/2020
8.52
 3,210 8.34 8.74 7.94 0 0 0
29/09/2020
8.34
 160 8.93 8.93 8.34 0 0 0
28/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
25/09/2020
8.93
 360 9.07 9.07 8.89 0 0 0
24/09/2020
9.07
 5,110 9.00 9.29 8.38 0 0 0
23/09/2020
9.00
 580 8.41 9.00 8.56 0 0 0
22/09/2020
8.41
 2,460 8.41 8.41 8.05 0 0 0
21/09/2020
8.41
 2,460 8.49 8.49 8.05 0 0 0
18/09/2020
8.49
 30 8.30 8.49 8.49 0 0 0
17/09/2020
8.30
 480 8.71 8.71 8.27 0 0 0
16/09/2020
8.71
 1,430 8.27 8.78 8.23 0 0 0
15/09/2020
8.27
 20 8.19 8.27 8.27 0 0 0
14/09/2020
8.19
 2,840 8.12 8.34 8.16 0 0 0
11/09/2020
8.12
 0 8.12 8.12 8.12 0 0 0
10/09/2020
8.12
 610 8.56 8.56 8.05 0 0 0
09/09/2020
8.56
 2,080 8.05 8.60 7.94 0 0 0
08/09/2020
8.05
 420 7.97 8.12 7.97 0 0 0
07/09/2020
7.97
 0 7.97 7.97 7.97 0 0 0
04/09/2020
7.97
 4,100 8.05 8.05 7.97 0 0 0
03/09/2020
8.05
 11,050 7.97 8.05 7.97 0 0 0
01/09/2020
7.97
 870 7.90 8.27 7.97 0 0 0
31/08/2020
7.90
 1,850 8.41 8.41 7.83 0 0 0
28/08/2020
8.41
 10 8.41 8.41 8.41 0 0 0
27/08/2020
8.41
 300 8.05 8.41 8.38 0 0 0
26/08/2020
8.05
 1,850 8.30 8.34 7.76 0 0 0
25/08/2020
8.30
 1,610 8.05 8.34 8.05 0 0 0
24/08/2020
8.05
 200 7.97 8.05 7.87 0 0 0
21/08/2020
7.97
 730 8.34 8.34 7.79 0 0 0
20/08/2020
8.34
 4,450 7.83 8.34 8.01 0 0 0
19/08/2020
7.83
 2,760 7.68 7.83 7.68 0 0 0
18/08/2020
7.68
 30 7.76 7.76 7.68 0 0 0
17/08/2020
7.76
 10 7.76 7.76 7.76 0 0 0
14/08/2020
7.76
 590 7.76 7.76 7.39 0 0 0
13/08/2020
7.76
 260 7.72 7.76 7.68 0 0 0
12/08/2020
7.72
 1,050 7.54 7.72 7.39 0 0 0
11/08/2020
7.54
 140 7.61 7.61 7.54 0 0 0
10/08/2020
7.61
 30 7.61 7.61 7.61 0 0 0
07/08/2020
7.61
 60 7.61 7.61 7.61 0 0 0
06/08/2020
7.61
 1,020 7.65 7.68 7.61 0 0 0
05/08/2020
7.65
 1,750 7.68 7.68 7.65 0 0 0
04/08/2020
7.68
 100 7.72 7.72 7.68 0 0 0
03/08/2020
7.72
 70 7.28 7.72 7.02 0 0 0
31/07/2020
7.28
 1,500 7.68 7.68 7.28 0 0 0
30/07/2020
7.68
 50 7.61 7.68 7.68 0 0 0
29/07/2020
7.61
 10 7.68 7.68 7.61 0 0 0
28/07/2020
7.68
 10 7.29 7.68 7.68 0 0 0
27/07/2020
7.29
 15,880 7.83 7.83 7.29 0 0 0
24/07/2020
7.83
 5,700 7.97 7.97 7.43 10 0 0.0
23/07/2020
7.97
 70 7.94 7.97 7.46 0 0 0
22/07/2020
7.94
 260 8.05 8.05 7.54 0 0 0
21/07/2020
8.05
 10 8.19 8.19 8.05 0 0 0
20/07/2020
8.19
 0 8.19 8.19 8.19 0 0 0
17/07/2020
8.19
 170 7.79 8.30 8.05 0 0 0
16/07/2020
7.79
 460 8.12 8.12 7.79 0 0 0
15/07/2020
8.12
 10,740 7.61 8.12 7.90 0 0 0
14/07/2020
7.61
 20 7.61 7.61 7.61 0 0 0
13/07/2020
7.61
 930 7.97 7.97 7.61 0 0 0
10/07/2020
7.97
 940 7.61 7.97 7.61 0 0 0
09/07/2020
7.61
 1,700 8.01 8.01 7.54 0 0 0
08/07/2020
8.01
 10 8.01 8.01 8.01 0 0 0
07/07/2020
8.01
 80 7.54 8.05 7.97 0 0 0
06/07/2020
7.54
 250 7.90 7.90 7.54 0 0 0
03/07/2020
7.90
 10 7.90 7.90 7.90 0 0 0
02/07/2020
7.90
 1,220 7.43 7.94 7.68 0 0 0
01/07/2020
7.43
 10 7.83 7.83 7.43 0 0 0
30/06/2020
7.83
 13,080 7.83 7.83 7.79 0 0 0

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