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)
17/04/2019
7.88
 1,520 8.06 8.06 7.70 0 20 0.0
16/04/2019
8.06
 1,020 7.82 8.21 7.73 0 10 0.0
12/04/2019
7.82
 7,640 7.58 7.85 7.67 0 3,700 0.0
11/04/2019
7.58
 560 7.73 8.09 7.58 0 10 0.0
10/04/2019
7.73
 2,380 7.82 7.85 7.70 0 1,580 0.0
09/04/2019
7.82
 2,330 7.70 7.85 7.70 0 2,200 0.0
08/04/2019
7.70
 510 7.82 7.82 7.70 0 310 0.0
05/04/2019
7.82
 6,410 7.82 7.88 7.79 0 1,800 0.0
04/04/2019
7.82
 16,800 7.73 7.85 7.82 0 1,200 0.0
03/04/2019
7.73
 270 7.91 7.91 7.73 0 0 0
02/04/2019
7.91
 3,460 7.94 7.94 7.70 0 20 0.0
01/04/2019
7.94
 4,420 7.88 7.94 7.85 0 0 0
29/03/2019
7.88
 240 7.88 7.88 7.88 0 100 0.0
28/03/2019
7.88
 9,590 7.88 7.94 7.85 0 400 0.0
27/03/2019
7.88
 710 7.88 7.94 7.82 0 130 0.0
26/03/2019
7.88
 8,410 7.91 8.00 7.85 0 3,900 -0.1
25/03/2019
7.91
 8,020 7.85 8.18 7.85 0 210 0.0
22/03/2019
7.85
 8,500 8.03 8.03 7.76 0 0 0
21/03/2019
8.03
 290 8.00 8.03 7.82 0 10 0.0
20/03/2019
8.00
 5,530 8.00 8.06 7.94 0 990 0.0
19/03/2019
8.00
 12,430 7.79 8.00 7.79 0 2,200 0.0
18/03/2019
7.79
 10,880 7.70 7.79 7.58 4,110 3,130 0.0
15/03/2019
7.70
 750 7.67 7.76 7.55 0 0 0
14/03/2019
7.67
 1,260 7.70 7.73 7.58 0 0 0
13/03/2019
7.70
 850 7.70 7.79 7.70 0 60 0.0
12/03/2019
7.70
 3,620 7.94 7.94 7.70 0 150 0.0
11/03/2019
7.94
 350 7.70 7.94 7.67 100 0 0.0
08/03/2019
7.70
 14,360 7.58 7.76 7.34 160 0 0.0
07/03/2019
7.58
 5,870 7.94 7.94 7.40 0 1,000 0.0
06/03/2019
7.94
 4,300 7.94 8.30 7.94 0 2,600 0.0
05/03/2019
7.94
 928,020 7.43 7.94 7.22 5,000 909,330 -10.8
04/03/2019
7.43
 67,620 7.97 8.48 7.43 1,000 67,200 -0.8
01/03/2019
7.97
 15,710 8.54 8.54 7.97 0 11,210 -0.1
28/02/2019
8.54
 160 8.54 8.54 8.54 130 0 0.0
27/02/2019
8.54
 3,070 8.54 8.54 8.48 3,070 660 0.0
26/02/2019
8.54
 480 8.54 8.54 8.54 480 0 0.0
25/02/2019
8.54
 300 8.39 8.54 8.54 200 0 0.0
22/02/2019
8.39
 160 8.36 8.39 8.39 70 0 0.0
21/02/2019
8.36
 3,600 7.94 8.42 8.03 60 0 0.0
20/02/2019
7.94
 1,090 8.42 8.54 7.94 290 0 0.0
19/02/2019
8.42
 290 8.63 8.63 8.18 270 0 0.0
18/02/2019
8.63
 80 8.66 8.66 8.12 60 0 0.0
15/02/2019
8.66
 520 8.30 8.81 8.30 510 0 0.0
14/02/2019
8.30
 1,640 8.30 8.30 7.94 50 400 0.0
13/02/2019
8.30
 100 8.42 8.42 8.30 0 0 0
12/02/2019
8.42
 100 8.42 8.42 8.42 100 0 0.0
11/02/2019
8.42
 580 8.42 8.42 7.85 220 0 0.0
01/02/2019
8.42
 110 8.45 8.45 8.42 50 0 0.0
31/01/2019
8.45
 80 8.12 8.45 8.45 50 0 0.0
30/01/2019
8.12
 620 8.51 8.51 7.94 20 0 0.0
29/01/2019
8.51
 120 8.48 8.51 8.36 60 0 0.0
28/01/2019
8.48
 120 8.42 8.48 8.36 60 0 0.0
25/01/2019
8.42
 160 8.03 8.42 8.42 160 0 0.0
24/01/2019
8.03
 370 8.03 8.39 8.03 70 0 0.0
23/01/2019
8.03
 1,500 8.45 8.45 8.03 1,130 0 0.0
22/01/2019
8.45
 100 8.45 8.45 8.45 100 0 0.0
21/01/2019
8.45
 140 8.48 8.48 7.97 110 0 0.0
18/01/2019
8.48
 1,540 8.51 8.51 7.94 190 0 0.0
17/01/2019
8.51
 110 8.51 8.51 8.51 100 0 0.0
16/01/2019
8.51
 100 8.51 8.51 8.51 100 0 0.0
15/01/2019
8.51
 120 8.48 8.51 8.48 100 0 0.0
14/01/2019
8.48
 20 8.48 8.48 8.48 20 0 0.0
11/01/2019
8.48
 150 8.51 8.51 8.48 100 0 0.0
10/01/2019
8.51
 450 8.51 8.51 8.51 450 0 0.0
09/01/2019
8.51
 110 8.48 8.51 8.51 100 0 0.0
08/01/2019
8.48
 100 8.48 8.48 8.48 100 0 0.0
07/01/2019
8.48
 110 8.48 8.48 8.48 110 0 0.0
04/01/2019
8.48
 100 8.48 8.48 8.48 100 0 0.0
03/01/2019
8.48
 130 8.48 8.48 8.48 130 0 0.0
02/01/2019
8.48
 220 8.54 8.54 8.24 210 0 0.0
28/12/2018
8.54
 50 8.45 8.54 8.51 50 0 0.0
27/12/2018
8.45
 110 8.45 8.45 8.45 100 0 0.0
26/12/2018
8.45
 1,210 8.48 8.51 7.91 210 0 0.0
25/12/2018
8.48
 840 8.60 8.60 8.06 160 0 0.0
24/12/2018
8.60
 710 8.30 8.66 8.60 210 0 0.0
21/12/2018
8.30
 420 8.27 8.66 8.06 400 0 0.0
20/12/2018
8.27
 730 8.00 8.30 8.00 160 0 0.0
19/12/2018
8.00
 510 8.03 8.24 8.00 20 0 0.0
18/12/2018
8.03
 510 8.36 8.36 8.03 0 0 0
17/12/2018
8.36
 1,180 8.42 8.42 7.91 600 0 0.0
14/12/2018
8.42
 860 8.66 8.66 8.06 400 0 0.0
13/12/2018
8.66
 5,780 8.63 8.78 8.03 130 0 0.0
12/12/2018
8.63
 1,250 8.69 8.69 8.24 410 0 0.0
11/12/2018
8.69
 640 8.69 8.69 8.24 110 0 0.0
10/12/2018
8.69
 100 8.69 8.69 8.69 100 0 0.0
07/12/2018
8.69
 530 8.78 8.78 8.27 320 0 0.0
06/12/2018
8.78
 900 8.72 9.02 8.18 110 0 0.0
05/12/2018
8.72
 100 8.72 8.72 8.72 100 0 0.0
04/12/2018
8.72
 1,370 8.78 8.81 8.39 140 0 0.0
03/12/2018
8.78
 1,210 8.93 8.93 8.72 450 0 0.0
30/11/2018
8.93
 2,640 8.81 9.38 8.42 540 0 0.0
29/11/2018
8.81
 230 8.81 9.32 8.42 220 0 0.0
28/11/2018
8.81
 8,580 8.84 8.84 8.30 160 0 0.0
27/11/2018
8.84
 240 9.20 9.20 8.81 110 0 0.0
26/11/2018
9.20
 320 8.63 9.20 8.99 120 0 0.0
23/11/2018
8.63
 230 8.57 8.63 8.42 170 0 0.0
22/11/2018
8.57
 220 8.63 8.66 8.42 110 0 0.0
21/11/2018
8.63
 360 8.45 8.63 8.63 350 0 0.0
20/11/2018
8.45
 1,120 8.66 8.66 8.45 0 0 0
19/11/2018
8.66
 620 8.63 8.81 8.42 510 0 0.0

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