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)
29/01/2018
8.45
 7,140 8.47 8.47 8.45 0 4,960 -0.1
26/01/2018
8.47
 1,030 8.31 8.86 7.75 130 0 0.0
25/01/2018
8.31
 1,480 8.56 8.56 8.31 0 740 0.0
22/01/2018
8.56
 10 8.36 8.56 8.56 10 0 0.0
19/01/2018
8.36
 350 8.61 8.61 8.36 170 0 0.0
18/01/2018
8.61
 260 8.36 8.61 8.61 260 0 0.0
17/01/2018
8.36
 7,150 8.64 8.64 8.36 310 0 0.0
16/01/2018
8.64
 1,000 8.56 8.64 8.11 640 0 0.0
15/01/2018
8.56
 160 8.20 8.56 8.56 160 0 0.0
12/01/2018
8.20
 1,010 8.59 8.59 8.20 300 0 0.0
11/01/2018
8.59
 910 8.31 8.61 8.08 20 0 0.0
10/01/2018
8.31
 10,030 7.89 8.42 8.31 10 0 0.0
09/01/2018
7.89
 5,590 8.36 8.64 7.89 320 0 0.0
08/01/2018
8.36
 5,220 8.47 8.84 8.36 60 0 0.0
05/01/2018
8.47
 480 8.61 8.61 8.36 30 0 0.0
04/01/2018
8.61
 240 8.20 8.61 8.61 220 0 0.0
03/01/2018
8.20
 1,450 8.39 8.73 8.20 10 0 0.0
02/01/2018
8.39
 1,480 8.36 8.86 8.36 10 0 0.0
29/12/2017
8.36
 18,950 8.17 8.64 8.14 13,750 200 0.2
28/12/2017
8.17
 3,840 8.75 8.75 8.17 0 0 0
27/12/2017
8.75
 3,850 8.31 8.86 8.31 30 0 0.0
26/12/2017
8.31
 9,020 8.92 9.14 8.31 480 0 0.0
25/12/2017
8.92
 1,830 9.17 9.70 8.56 410 0 0.0
22/12/2017
9.17
 180 9.81 9.98 9.14 70 0 0.0
21/12/2017
9.81
 3,470 9.17 9.81 8.64 1,030 0 0.0
20/12/2017
9.17
 750 9.20 9.20 8.64 250 0 0.0
19/12/2017
9.20
 580 9.20 9.48 8.64 110 0 0.0
18/12/2017
9.20
 2,590 8.64 9.20 8.47 440 0 0.0
15/12/2017
8.64
 720 9.09 9.09 8.64 410 0 0.0
14/12/2017
9.09
 30 8.92 9.09 9.09 30 0 0.0
13/12/2017
8.92
 120 9.14 9.37 8.92 110 0 0.0
12/12/2017
9.14
 1,190 8.89 9.17 8.31 580 110 0.0
11/12/2017
8.89
 100 8.89 8.89 8.89 100 0 0.0
08/12/2017
8.89
 220 8.89 8.89 8.47 210 0 0.0
07/12/2017
8.89
 260 8.61 8.92 8.42 110 0 0.0
06/12/2017
8.61
 430 9.23 9.23 8.61 110 0 0.0
05/12/2017
9.23
 1,150 9.39 9.39 8.75 1,080 0 0.0
04/12/2017
9.39
 370 9.59 9.59 8.92 340 0 0.0
01/12/2017
9.59
 200 9.25 9.59 9.59 200 0 0.0
30/11/2017
9.25
 7,900 8.70 9.25 8.11 6,920 0 0.1
29/11/2017
8.70
 1,110 8.73 8.73 8.14 360 0 0.0
28/11/2017
8.73
 850 8.86 8.86 8.25 340 0 0.0
27/11/2017
8.86
 1,230 8.86 9.39 8.33 30 0 0.0
24/11/2017
8.86
 1,400 9.14 9.14 8.53 930 0 0.0
23/11/2017
9.14
 1,230 8.86 9.31 8.25 470 0 0.0
22/11/2017
8.86
 1,170 8.33 8.86 8.36 1,170 0 0.0
21/11/2017
8.33
 29,680 8.39 8.39 8.06 540 0 0.0
20/11/2017
8.39
 7,360 8.47 8.47 8.14 30 0 0.0
17/11/2017
8.47
 0 8.47 8.47 8.47 0 0 0
16/11/2017
8.47
 60 8.47 8.47 8.47 0 0 0
15/11/2017
8.47
 570 8.47 8.47 8.47 570 0 0.0
14/11/2017
8.47
 0 8.47 8.47 8.47 0 0 0
13/11/2017
8.47
 100 8.53 8.53 8.08 20 0 0.0
10/11/2017
8.53
 100 8.36 8.53 8.39 100 0 0.0
09/11/2017
8.36
 22,770 8.53 8.53 8.14 30 4,800 -0.1
08/11/2017
8.53
 2,520 8.08 8.53 8.11 2,120 0 0.0
07/11/2017
8.08
 8,140 8.33 8.47 8.08 840 0 0.0
06/11/2017
8.33
 980 7.92 8.33 7.86 30 0 0.0
03/11/2017
7.92
 3,230 7.83 8.03 7.83 1,930 0 0.0
02/11/2017
7.83
 570 8.25 8.45 7.78 380 0 0.0
01/11/2017
8.25
 1,440 8.53 8.53 7.94 300 0 0.0
31/10/2017
8.53
 4,910 8.08 8.53 7.72 3,310 0 0.0
30/10/2017
8.08
 1,400 8.08 8.11 7.55 100 0 0.0
27/10/2017
8.08
 1,260 7.97 8.08 7.41 590 0 0.0
26/10/2017
7.97
 6,300 8.31 8.31 7.78 20 0 0.0
25/10/2017
8.31
 2,590 8.31 8.31 8.22 1,230 0 0.0
24/10/2017
8.31
 2,500 8.42 8.42 8.25 2,000 0 0.0
23/10/2017
8.42
 210 8.36 8.42 8.42 210 0 0.0
20/10/2017
8.36
 3,730 8.28 8.53 7.83 3,240 0 0.0
19/10/2017
8.28
 8,030 8.33 8.33 7.78 1,010 0 0.0
18/10/2017
8.33
 1,570 8.20 8.64 8.33 500 0 0.0
17/10/2017
8.20
 5,650 8.61 8.61 8.11 10 0 0.0
16/10/2017
8.61
 3,630 8.70 8.78 8.20 1,520 0 0.0
13/10/2017
8.70
 1,440 8.81 8.81 8.70 1,430 0 0.0
12/10/2017
8.81
 1,860 8.56 8.81 8.53 920 0 0.0
11/10/2017
8.56
 320 8.45 8.56 8.47 320 0 0.0
10/10/2017
8.45
 420 8.42 8.45 7.94 70 0 0.0
09/10/2017
8.42
 430 8.39 8.70 7.86 180 0 0.0
06/10/2017
8.39
 390 8.75 8.81 8.39 100 0 0.0
05/10/2017
8.75
 1,000 8.75 8.75 8.53 400 0 0.0
04/10/2017
8.75
 1,420 8.98 8.98 8.42 80 0 0.0
03/10/2017
8.98
 760 8.78 8.98 8.81 210 0 0.0
02/10/2017
8.78
 1,860 9.42 9.62 8.78 520 280 0.0
29/09/2017
9.42
 7,860 8.98 9.42 8.36 5,230 0 0.1
28/09/2017
8.98
 0 8.98 8.98 8.98 0 0 0
27/09/2017
8.98
 310 9.00 9.00 8.92 0 0 0
26/09/2017
9.00
 110 8.70 9.00 9.00 110 0 0.0
25/09/2017
8.70
 12,460 9.20 9.20 8.70 0 0 0
22/09/2017
9.20
 5,040 9.00 9.31 8.56 3,690 0 0.1
21/09/2017
9.00
 180 9.00 9.00 9.00 150 0 0.0
20/09/2017
9.00
 620 9.09 9.09 9.00 20 0 0.0
19/09/2017
9.09
 12,860 9.23 9.48 8.59 650 90 0.0
18/09/2017
9.23
 180 9.14 9.42 9.03 130 0 0.0
15/09/2017
9.14
 1,960 8.92 9.25 8.45 320 0 0.0
14/09/2017
8.92
 1,930 9.20 9.20 8.92 880 0 0.0
13/09/2017
9.20
 3,680 9.28 9.39 9.20 1,100 0 0.0
12/09/2017
9.28
 440 8.81 9.28 9.28 410 0 0.0
11/09/2017
8.81
 8,600 9.45 9.64 8.81 30 2,580 0.0
08/09/2017
9.45
 8,050 9.73 9.98 9.06 1,090 4,280 -0.1
07/09/2017
9.73
 1,480 9.87 9.92 9.20 380 1,090 0.0

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