CTCP Chế biến gỗ Thuận An (gta)

10.90
0
(0%)
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
(2024-08-21) 		0.20 1.87% 17,100 0 0
10.20
10.95
10.90
2 tháng
(2024-07-22) 		0.25 2.35% 95,100 -100 -0.0
10.20
11
10.90
3 tháng
(2024-06-24) 		0.10 0.93% 243,200 -100 -0.0
10.20
11.20
10.90
6 tháng
(2024-03-25) 		-1.12 -9.30% 1,685,500 -2,200 -0.0
10.01
12.40
10.90
12 tháng
(2023-09-26) 		-4.22 -27.90% 2,171,200 -17,000 -0.2
10.01
16.21
10.90
24 tháng
(2022-10-03) 		-3.77 -25.70% 3,272,300 -46,912 -2.1
9.76
17.70
10.90
36 tháng
(2021-10-06) 		-4.60 -29.69% 7,627,100 -54,312 -2.2
9.76
20.22
10.90
60 tháng
(2019-10-17) 		1.59 17.13% 11,151,860 -50,282 -2.1
7.54
20.22
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2014
5.46
 0 5.46 5.46 5.46 0 0 0
14/04/2014
5.46
 0 5.46 5.46 5.46 0 0 0
11/04/2014
5.46
 770 5.51 5.51 5.46 100 0 0.0
10/04/2014
5.51
 7,610 5.56 5.65 5.42 240 0 0.0
08/04/2014
5.56
 4,020 5.56 5.56 5.37 240 0 0.0
07/04/2014
5.56
 2,520 5.51 5.70 5.28 70 0 0.0
04/04/2014
5.51
 6,090 5.51 5.79 5.42 5,600 0 0.1
03/04/2014
5.51
 7,420 5.42 5.56 5.42 2,570 0 0.0
02/04/2014
5.42
 1,050 5.46 5.46 5.28 50 0 0.0
01/04/2014
5.46
 2,480 5.42 5.46 5.32 100 0 0.0
31/03/2014
5.42
 17,960 5.46 5.56 5.42 270 0 0.0
28/03/2014
5.46
 6,980 5.37 5.56 5.37 5,200 0 0.1
27/03/2014
5.37
 4,700 5.32 5.46 5.32 550 0 0.0
26/03/2014
5.32
 15,880 5.46 5.56 5.32 4,150 0 0.0
25/03/2014
5.46
 6,890 5.42 5.65 5.37 2,740 0 0.0
24/03/2014
5.42
 4,140 5.32 5.51 5.14 2,140 0 0.0
21/03/2014
5.32
 13,220 5.23 5.46 5.09 4,200 0 0.0
20/03/2014
5.23
 5,680 5.32 5.32 5.00 500 0 0.0
19/03/2014
5.32
 3,550 5.32 5.46 5.14 500 0 0.0
18/03/2014
5.32
 5,180 5.28 5.32 5.19 50 0 0.0
17/03/2014
5.28
 4,120 5.09 5.28 5.00 1,300 0 0.0
14/03/2014
5.09
 14,240 5.09 5.23 5.05 140 0 0.0
13/03/2014
5.09
 2,130 5.05 5.09 4.86 100 0 0.0
12/03/2014
5.05
 0 5.05 5.05 5.05 0 0 0
11/03/2014
5.05
 13,020 5.09 5.09 4.86 20 0 0.0
10/03/2014
5.09
 5,100 5.05 5.09 4.95 500 0 0.0
07/03/2014
5.05
 2,550 5.00 5.09 4.95 1,550 0 0.0
06/03/2014
5.00
 2,040 5.00 5.00 4.86 40 0 0.0
05/03/2014
5.00
 9,030 5.05 5.05 4.82 30 0 0.0
04/03/2014
5.05
 7,020 5.14 5.14 4.86 320 0 0.0
03/03/2014
5.14
 4,490 5.19 5.19 4.86 20 0 0.0
28/02/2014
5.19
 11,280 4.95 5.19 4.77 5,320 0 0.1
27/02/2014
4.95
 220 5.00 5.00 4.77 120 0 0.0
26/02/2014
5.00
 1,600 5.05 5.05 4.86 1,600 0 0.0
25/02/2014
5.05
 23,190 5.09 5.09 4.77 4,120 0 0.0
24/02/2014
5.09
 160 5.09 5.09 4.82 160 0 0.0
21/02/2014
5.09
 2,330 5.19 5.19 4.86 600 0 0.0
20/02/2014
5.19
 19,340 5.32 5.32 4.95 5,020 0 0.1
19/02/2014
5.32
 7,500 5.14 5.37 4.95 620 0 0.0
18/02/2014
5.14
 7,220 5.32 5.32 4.95 200 0 0.0
17/02/2014
5.32
 10,400 5.09 5.42 4.86 4,600 0 0.1
14/02/2014
5.09
 1,250 5.19 5.19 5.09 1,250 0 0.0
13/02/2014
5.19
 3,320 5.19 5.51 5.00 310 0 0.0
12/02/2014
5.19
 5,960 5.56 5.56 5.19 10 0 0.0
11/02/2014
5.56
 110 5.32 5.65 5.56 10 0 0.0
10/02/2014
5.32
 770 5.70 5.70 5.32 250 0 0.0
07/02/2014
5.70
 210 5.74 5.74 5.37 10 0 0.0
06/02/2014
5.74
 20 5.60 5.74 5.74 20 0 0.0
27/01/2014
5.60
 900 5.51 5.65 5.51 900 0 0.0
24/01/2014
5.51
 10,040 5.32 5.70 5.32 40 6,510 -0.1
23/01/2014
5.32
 10,120 5.05 5.32 4.72 10,120 0 0.1
22/01/2014
5.05
 560 5.09 5.09 4.82 60 0 0.0
21/01/2014
5.09
 0 5.09 5.09 5.09 0 0 0
20/01/2014
5.09
 0 5.09 5.09 5.09 0 0 0
17/01/2014
5.09
 310 5.09 5.09 4.86 300 0 0.0
16/01/2014
5.09
 0 5.09 5.09 5.09 0 0 0
15/01/2014
5.09
 0 5.09 5.09 5.09 0 0 0
14/01/2014
5.09
 10,000 5.09 5.09 5.05 0 0 0
13/01/2014
5.09
 850 5.23 5.23 5.00 50 0 0.0
10/01/2014
5.23
 10 5.32 5.32 5.23 0 0 0
09/01/2014
5.32
 0 5.32 5.32 5.32 0 0 0
08/01/2014
5.32
 20 5.09 5.32 5.32 20 0 0.0
07/01/2014
5.09
 4,530 5.32 5.56 5.09 2,900 0 0.0
06/01/2014
5.32
 1,080 5.23 5.32 5.09 30 0 0.0
03/01/2014
5.23
 9,750 5.32 5.32 5.00 9,610 0 0.1
02/01/2014
5.32
 800 5.14 5.32 4.86 800 0 0.0
31/12/2013
5.14
 23,850 4.86 5.14 4.54 4,840 0 0.1
30/12/2013
4.86
 12,400 5.09 5.09 4.86 12,400 0 0.1
27/12/2013
5.09
 24,720 4.95 5.09 4.95 12,600 0 0.1
26/12/2013
4.95
 16,570 4.63 4.95 4.68 13,380 0 0.1
25/12/2013
4.63
 21,590 4.35 4.63 4.35 18,610 0 0.2
24/12/2013
4.35
 17,890 3.84 4.35 4.17 9,830 0 0.1
23/12/2013
3.84
 31,610 3.84 4.07 3.84 50,000 25,000 0.2
20/12/2013
3.84
 10,500 4.07 4.07 3.84 1,040 0 0.0
19/12/2013
4.07
 5,200 4.12 4.12 4.07 5,200 0 0.0
18/12/2013
4.12
 2,770 4.07 4.12 4.07 2,670 0 0.0
17/12/2013
4.07
 10 4.26 4.26 4.07 10 0 0.0
16/12/2013
4.26
 60 4.12 4.26 4.17 50 0 0.0
13/12/2013
4.12
 4,270 4.40 4.49 4.12 4,210 0 0.0
12/12/2013
4.40
 40 4.35 4.45 4.12 0 0 0
11/12/2013
4.35
 13,240 4.35 4.49 4.12 190 0 0.0
10/12/2013
4.35
 25,130 4.07 4.35 4.17 0 11,000 -0.1
09/12/2013
4.07
 49,410 3.84 4.07 3.84 2,900 100 0.0
06/12/2013
3.84
 1,060 3.84 3.94 3.84 0 0 0
05/12/2013
3.84
 27,260 3.89 3.94 3.80 11,250 0 0.1
04/12/2013
3.89
 15,510 3.89 3.89 3.84 0 0 0
03/12/2013
3.89
 20,760 3.80 3.89 3.70 1,200 0 0.0
02/12/2013
3.80
 5,250 3.80 3.80 3.57 50 0 0.0
29/11/2013
3.80
 10,390 3.70 3.84 3.57 1,090 0 0.0
28/11/2013
3.70
 10,690 3.80 3.84 3.70 220 3,350 -0.0
27/11/2013
3.80
 42,340 3.57 3.80 3.66 0 900 -0.0
26/11/2013
3.57
 11,580 3.57 3.61 3.52 3,000 0 0.0
25/11/2013
3.57
 3,950 3.47 3.57 3.47 0 0 0
22/11/2013
3.47
 2,600 3.47 3.47 3.47 0 0 0
21/11/2013
3.47
 11,130 3.47 3.66 3.47 0 0 0
20/11/2013
3.47
 400 3.47 3.47 3.38 0 0 0
19/11/2013
3.47
 13,720 3.47 3.52 3.38 0 0 0
18/11/2013
3.47
 7,560 3.43 3.52 3.43 0 0 0
15/11/2013
3.43
 9,420 3.38 3.43 3.33 0 800 -0.0
14/11/2013
3.38
 340 3.43 3.43 3.29 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |