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)
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
13/11/2013
3.43
 30 3.43 3.43 3.29 0 0 0
12/11/2013
3.43
 6,120 3.24 3.43 3.24 800 0 0.0
11/11/2013
3.24
 2,840 3.38 3.43 3.19 0 0 0
08/11/2013
3.38
 220 3.43 3.43 3.38 0 0 0
07/11/2013
3.43
 8,950 3.38 3.43 3.33 0 0 0
06/11/2013
3.38
 12,330 3.33 3.43 3.19 0 0 0
05/11/2013
3.33
 10,920 3.24 3.33 3.24 0 0 0
04/11/2013
3.24
 3,610 3.24 3.24 3.24 0 0 0
01/11/2013
3.24
 15,760 3.29 3.47 3.19 750 0 0.0
31/10/2013
3.29
 5,560 3.43 3.43 3.24 0 0 0
30/10/2013
3.43
 2,240 3.47 3.47 3.24 1,100 0 0.0
29/10/2013
3.47
 910 3.47 3.47 3.29 900 0 0.0
28/10/2013
3.47
 3,130 3.47 3.47 3.24 2,010 0 0.0
25/10/2013
3.47
 120 3.47 3.61 3.47 0 0 0
24/10/2013
3.47
 10 3.57 3.57 3.47 0 0 0
23/10/2013
3.57
 1,140 3.52 3.61 3.43 0 0 0
22/10/2013
3.52
 110 3.61 3.61 3.52 0 0 0
21/10/2013
3.61
 7,810 3.57 3.66 3.33 0 0 0
18/10/2013
3.57
 120 3.70 3.70 3.47 0 0 0
17/10/2013
3.70
 20 3.61 3.70 3.70 0 0 0
16/10/2013
3.61
 1,250 3.66 3.70 3.43 0 0 0
15/10/2013
3.66
 7,720 3.43 3.66 3.24 2,840 0 0.0
14/10/2013
3.43
 3,110 3.66 3.66 3.43 0 0 0
11/10/2013
3.66
 0 3.66 3.66 3.66 0 0 0
10/10/2013
3.66
 2,180 3.57 3.66 3.38 110 0 0.0
09/10/2013
3.57
 1,660 3.70 3.70 3.47 10 0 0.0
08/10/2013
3.70
 0 3.70 3.70 3.70 0 0 0
07/10/2013
3.70
 0 3.70 3.70 3.70 0 0 0
04/10/2013
3.70
 4,130 3.57 3.70 3.33 2,000 0 0.0
03/10/2013
3.57
 10 3.80 3.80 3.57 10 0 0.0
02/10/2013
3.80
 120 3.61 3.80 3.61 120 0 0.0
01/10/2013
3.61
 19,020 3.38 3.61 3.15 2,620 0 0.0
30/09/2013
3.38
 5,300 3.61 3.75 3.38 100 0 0.0
27/09/2013
3.61
 0 3.61 3.61 3.61 0 0 0
26/09/2013
3.61
 2,180 3.61 3.61 3.38 10 0 0.0
25/09/2013
3.61
 110 3.70 3.70 3.57 0 0 0
24/09/2013
3.70
 0 3.70 3.70 3.70 0 0 0
23/09/2013
3.70
 0 3.70 3.70 3.70 0 0 0
20/09/2013
3.70
 0 3.70 3.70 3.70 0 0 0
19/09/2013
3.70
 0 3.70 3.70 3.70 0 0 0
18/09/2013
3.70
 10 3.61 3.70 3.70 10 0 0
17/09/2013
3.61
 4,000 3.70 3.70 3.61 4,000 0 0.0
16/09/2013
3.70
 2,340 3.70 3.75 3.47 340 0 0.0
13/09/2013
3.70
 20 3.47 3.70 3.70 20 0 0.0
12/09/2013
3.47
 270 3.70 3.70 3.47 0 0 0
11/09/2013
3.70
 2,080 3.70 3.70 3.52 1,380 0 0.0
10/09/2013
3.70
 10 3.47 3.70 3.70 10 0 0
09/09/2013
3.47
 0 3.47 3.47 3.47 0 0 0
06/09/2013
3.47
 6,520 3.47 3.47 3.24 0 0 0
05/09/2013
3.47
 30 3.70 3.70 3.47 0 0 0
04/09/2013
3.70
 1,300 3.70 3.70 3.47 170 0 0.0
03/09/2013
3.70
 0 3.70 3.70 3.70 0 0 0
30/08/2013
3.70
 10,050 3.47 3.70 3.24 100 9,950 -0.1
29/08/2013
3.47
 0 3.47 3.47 3.47 0 0 0
28/08/2013
3.47
 1,000 3.70 3.70 3.47 0 0 0
27/08/2013
3.70
 10 3.47 3.70 3.70 10 0 0
26/08/2013
3.47
 0 3.47 3.47 3.47 0 0 0
23/08/2013
3.47
 140 3.47 3.47 3.47 0 0 0
22/08/2013
3.47
 3,050 3.66 3.66 3.47 0 3,050 -0.0
21/08/2013
3.66
 0 3.66 3.66 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |