CTCP Chế biến gỗ Thuận An (gta)

10.60
0.30
(2.91%)
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
(2024-10-15) 		-0.25 -2.37% 13,500 0 0
10.30
11
10.30
2 tháng
(2024-09-16) 		-0.10 -0.96% 45,300 0 0
10.30
11
10.30
3 tháng
(2024-08-16) 		-0.30 -2.83% 81,700 0 0
10.20
11
10.30
6 tháng
(2024-05-20) 		-0.57 -5.27% 754,200 -100 -0.0
10.20
11.73
10.30
12 tháng
(2023-11-20) 		-3.72 -26.54% 2,164,000 -17,000 -0.2
10.01
15.21
10.30
24 tháng
(2022-11-25) 		-1.02 -9.04% 3,168,700 -44,102 -2.1
9.76
17.70
10.30
36 tháng
(2021-11-30) 		-5.90 -36.40% 5,642,600 -54,312 -2.2
9.76
17.70
10.30
60 tháng
(2019-12-11) 		2 24.15% 11,186,140 -50,292 -2.1
7.54
20.22
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2014
7.28
 0 7.28 7.28 7.28 0 0 0
03/11/2014
7.28
 120 6.83 7.28 7.18 120 0 0.0
31/10/2014
6.83
 2,180 7.28 7.79 6.83 1,300 0 0.0
30/10/2014
7.28
 3,310 7.23 7.28 7.28 3,310 0 0.0
29/10/2014
7.23
 400 7.74 7.74 7.23 0 0 0
28/10/2014
7.74
 10 7.38 7.74 7.74 10 0 0.0
27/10/2014
7.38
 3,040 7.74 7.74 7.23 1,030 0 0.0
24/10/2014
7.74
 4,750 7.59 7.74 7.28 3,010 0 0.0
23/10/2014
7.59
 9,490 7.54 7.74 7.03 1,290 0 0.0
22/10/2014
7.54
 91,050 7.18 7.69 6.68 9,550 0 0.1
21/10/2014
7.18
 110 7.03 7.18 7.08 110 0 0.0
20/10/2014
7.03
 350 7.03 7.28 7.03 350 0 0.0
17/10/2014
7.03
 10 6.83 7.03 7.03 10 0 0.0
16/10/2014
6.83
 210 6.88 7.03 6.53 110 0 0.0
15/10/2014
6.88
 540 6.88 6.88 6.88 500 0 0.0
14/10/2014
6.88
 18,160 6.88 6.93 6.58 3,020 0 0.0
13/10/2014
6.88
 6,930 6.58 6.98 6.53 330 0 0.0
10/10/2014
6.58
 1,000 7.03 7.03 6.58 0 0 0
09/10/2014
7.03
 15,860 6.73 7.03 6.38 3,200 30 0.0
08/10/2014
6.73
 1,790 6.73 6.73 6.38 580 40 0.0
07/10/2014
6.73
 5,750 6.78 7.03 6.33 1,220 0 0.0
06/10/2014
6.78
 3,390 6.68 6.78 6.53 390 0 0.0
03/10/2014
6.68
 3,560 6.53 6.78 6.33 3,190 0 0.0
02/10/2014
6.53
 161,710 6.28 6.53 6.28 120 0 0.0
01/10/2014
6.28
 34,180 6.03 6.28 6.08 2,800 0 0.0
30/09/2014
6.03
 19,720 6.48 6.48 6.03 17,080 0 0.2
29/09/2014
6.48
 1,540 6.23 6.48 6.33 1,540 0 0.0
26/09/2014
6.23
 13,740 6.23 6.38 6.03 7,820 0 0.1
25/09/2014
6.23
 13,540 6.03 6.28 5.83 4,800 0 0.1
24/09/2014
6.03
 18,090 5.73 6.03 5.78 3,190 0 0.0
23/09/2014
5.73
 1,960 5.63 5.98 5.53 960 0 0.0
22/09/2014
5.63
 26,810 5.58 5.93 5.63 2,780 0 0.0
19/09/2014
5.58
 19,820 5.93 6.03 5.58 490 0 0.0
18/09/2014
5.93
 6,930 5.68 6.03 5.32 2,330 0 0.0
17/09/2014
5.68
 3,220 5.88 6.03 5.63 110 0 0.0
16/09/2014
5.88
 880 5.73 6.03 5.73 570 0 0.0
15/09/2014
5.73
 230 6.03 6.03 5.73 10 0 0.0
12/09/2014
6.03
 5,180 5.93 6.03 5.78 4,170 0 0.0
11/09/2014
5.93
 600 5.98 5.98 5.93 0 0 0
10/09/2014
5.98
 3,320 6.03 6.03 5.68 960 0 0.0
09/09/2014
6.03
 1,060 6.08 6.08 5.73 60 0 0.0
08/09/2014
6.08
 1,960 6.08 6.28 5.68 1,010 0 0.0
05/09/2014
6.08
 150 6.03 6.08 5.88 50 0 0.0
04/09/2014
6.03
 1,410 5.78 6.08 5.78 910 0 0.0
03/09/2014
5.78
 5,490 6.13 6.43 5.73 920 0 0.0
29/08/2014
6.13
 11,270 5.88 6.13 5.53 11,010 0 0.1
28/08/2014
5.88
 10,800 5.68 5.93 5.32 6,210 0 0.1
27/08/2014
5.68
 10,610 5.63 5.68 5.48 7,400 0 0.1
26/08/2014
5.63
 0 5.63 5.63 5.63 0 0 0
25/08/2014
5.63
 0 5.63 5.63 5.63 0 0 0
22/08/2014
5.63
 0 5.63 5.63 5.63 0 0 0
21/08/2014
5.63
 6,360 5.43 5.63 5.38 5,500 0 0.1
20/08/2014
5.43
 250 5.43 5.48 5.43 30 0 0.0
19/08/2014
5.43
 100 5.48 5.48 5.43 0 0 0
18/08/2014
5.48
 320 5.53 5.53 5.43 20 0 0.0
15/08/2014
5.53
 20 5.43 5.53 5.53 20 0 0.0
14/08/2014
5.43
 110 5.48 5.48 5.43 0 0 0
13/08/2014
5.48
 330 5.58 5.58 5.27 0 0 0
12/08/2014
5.58
 20 5.53 5.58 5.58 20 0 0.0
11/08/2014
5.53
 1,210 5.53 5.68 5.38 660 0 0.0
08/08/2014
5.53
 500 5.53 5.58 5.22 0 70 -0.0
07/08/2014
5.53
 120 5.53 5.53 5.53 0 0 0
06/08/2014
5.53
 30 5.53 5.53 5.53 30 0 0.0
05/08/2014
5.53
 50 5.43 5.53 5.53 50 30 0.0
04/08/2014
5.43
 1,260 5.58 5.68 5.43 1,160 0 0.0
01/08/2014
5.58
 4,140 5.63 5.63 5.48 1,100 0 0.0
31/07/2014
5.63
 0 5.63 5.63 5.63 0 0 0
30/07/2014
5.63
 1,510 5.68 5.68 5.48 980 0 0.0
29/07/2014
5.68
 0 5.68 5.68 5.68 0 0 0
28/07/2014
5.68
 320 5.53 5.68 5.53 320 0 0.0
25/07/2014
5.53
 610 5.58 5.58 5.48 200 0 0.0
24/07/2014
5.58
 510 5.58 5.68 5.58 500 0 0.0
23/07/2014
5.58
 1,120 5.68 5.68 5.43 820 0 0.0
22/07/2014
5.68
 1,700 5.68 5.68 5.32 1,630 0 0.0
21/07/2014
5.68
 20 5.48 5.68 5.68 20 0 0.0
18/07/2014
5.48
 1,940 5.48 5.53 5.27 680 0 0.0
17/07/2014
5.48
 360 5.53 5.68 5.32 100 0 0.0
16/07/2014
5.53
 10,540 5.48 5.53 5.27 700 0 0.0
15/07/2014
5.48
 410 5.22 5.58 5.32 170 0 0.0
14/07/2014
5.22
 720 5.48 5.68 5.22 10 0 0.0
11/07/2014
5.48
 2,010 5.53 5.63 5.38 170 0 0.0
10/07/2014
5.53
 6,600 5.53 5.68 5.22 1,490 2,980 -0.0
09/07/2014
5.53
 6,340 5.38 5.53 5.12 300 0 0.0
08/07/2014
5.38
 250 5.53 5.58 5.38 0 20 -0.0
07/07/2014
5.53
 530 5.38 5.68 5.32 50 0 0.0
04/07/2014
5.38
 11,920 5.73 5.73 5.38 2,510 0 0.0
03/07/2014
5.73
 8,400 5.73 5.73 5.43 4,150 0 0.0
02/07/2014
5.73
 9,830 5.68 5.78 5.43 0 4,000 -0.0
01/07/2014
5.68
 200 5.32 5.68 5.68 200 0 0.0
30/06/2014
5.32
 15,430 5.68 6.03 5.32 6,170 0 0.1
27/06/2014
5.68
 10 5.73 5.73 5.68 0 0 0
26/06/2014
5.73
 140 5.73 5.73 5.73 100 0 0.0
25/06/2014
5.73
 4,180 5.78 5.78 5.38 2,400 0 0.0
24/06/2014
5.78
 1,150 5.78 5.78 5.38 1,000 0 0.0
23/06/2014
5.78
 0 5.78 5.78 5.78 0 0 0
20/06/2014
5.78
 360 5.73 5.78 5.68 0 0 0
19/06/2014
5.73
 0 5.73 5.73 5.73 0 0 0
18/06/2014
5.73
 460 5.78 5.78 5.53 400 40 0.0
17/06/2014
5.78
 3,210 5.73 5.78 5.53 2,200 0 0.0
16/06/2014
5.73
 370 5.63 5.73 5.63 370 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |