STT	Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
#1	17/05/2024	10.80 0.30	10,000	11	11.10	10.55	0	0	0
#2	16/05/2024	10.50 -0.70	32,800	11.20	11.30	10.50	0	0	0
#3	15/05/2024	11.20 0.10	3,900	11.10	11.40	11.10	0	0	0
#4	14/05/2024	11.10 -0.80	71,400	11.25	11.50	11.10	0	0	0
#5	13/05/2024	11.90 0.05	3,800	12	12	11.20	0	0	0
#6	10/05/2024	11.85 -0.15	190,200	11.85	11.85	11.20	0	0	0
#7	09/05/2024	12 0.10	141,400	11.55	12	11.10	0	0	0
#8	08/05/2024	11.90 0.35	2,400	11.30	11.90	11.30	0	0	0
#9	07/05/2024	11.55 0.65	11,900	10.90	11.55	10.90	0	0	0
#10	06/05/2024	10.90 0	2,600	11	11	10.90	0	0	0
#11	03/05/2024	10.90 -0.80	11,400	11.45	11.45	10.90	0	0	0
#12	02/05/2024	11.70 0	0	11.70	11.70	11.70	0	0	0
#13	26/04/2024	11.70 0	400	11.50	11.70	11.50	0	0	0
#14	25/04/2024	11.70 0.15	100	11.70	11.70	11.70	0	0	0
#15	24/04/2024	11.55 0.65	7,200	11.60	11.60	10.95	0	0	0
#16	23/04/2024	10.90 -0.80	3,300	11.85	12.45	10.90	0	0	0
#17	22/04/2024	11.70 0.50	2,200	11.20	11.70	11.20	0	0	0
#18	19/04/2024	11.20 -0.60	2,800	11.20	11.70	11.20	0	0	0
#19	17/04/2024	11.80 0.20	2,500	11.20	11.80	11.05	0	0	0
#20	16/04/2024	11.60 0.10	8,000	11.30	11.60	11.10	0	0	0
#21	15/04/2024	11.50 -0.50	2,300	11.50	11.50	11.50	0	0	0
#22	12/04/2024	12 0.10	7,700	11.90	12.15	11.50	0	0	0
#23	11/04/2024	11.90 0.30	2,200	11.60	11.90	11.60	0	0	0
#24	10/04/2024	11.60 -0.35	2,000	11.95	11.95	11.55	0	0	0
#25	09/04/2024	11.95 0.50	17,200	11.45	11.95	11.20	0	0	0
#26	08/04/2024	11.45 -0.25	11,800	11.90	11.90	10.95	0	2,100	-0.0
#27	05/04/2024	11.70 -0.10	3,700	11.75	11.80	11.30	0	0	0
#28	04/04/2024	11.80 0.10	3,600	11.80	11.80	11.70	0	0	0
#29	03/04/2024	11.70 0.10	18,300	11.90	11.95	11.50	0	0	0
#30	02/04/2024	11.60 -0.20	31,100	12.50	12.50	11.60	0	0	0
#31	01/04/2024	11.80 -0.50	44,000	12.75	12.75	11.50	0	0	0
#32	29/03/2024	12.30 -0.10	5,200	12.60	12.60	12.30	0	0	0
#33	28/03/2024	12.40 -0.10	3,500	12.45	12.45	12.40	0	0	0
#34	27/03/2024	12.50 -0.50	68,600	13	13	12.15	0	0	0
#35	26/03/2024	13 0.40	2,100	12.60	13	12.60	0	0	0
#36	25/03/2024	12.60 -0.90	243,400	13.50	13.70	12.60	0	0	0
#37	22/03/2024	13.50 0.25	47,200	13.25	13.50	12.90	0	0	0
#38	21/03/2024	13.25 -0.80	108,000	14.05	14.15	13.10	0	0	0
#39	20/03/2024	14.05 0.35	200	13.70	14.05	13.70	0	0	0
#40	19/03/2024	13.70 -0.50	4,200	14.20	14.20	13.70	0	0	0
#41	18/03/2024	14.20 0.20	6,300	14	14.20	13.60	0	0	0
#42	15/03/2024	14 0	300	14	14	14	0	0	0
#43	14/03/2024	14 0	500	14	14	14	0	0	0
#44	13/03/2024	14 0	2,300	14	14	14	0	0	0
#45	12/03/2024	14 0.30	3,600	13.70	14	13.80	0	0	0
#46	11/03/2024	13.70 0.10	11,500	13.60	13.90	13.20	0	7,800	-0.1
#47	08/03/2024	13.60 -0.10	4,200	13.70	13.70	13.60	0	0	0
#48	07/03/2024	13.70 0	0	13.70	13.70	13.70	0	0	0
#49	06/03/2024	13.70 0	500	13.70	13.70	13.70	0	0	0
#50	05/03/2024	13.70 0.30	800	13.40	13.80	13.70	0	0	0
#51	04/03/2024	13.40 0	1,000	13.40	13.40	13.40	0	0	0
#52	01/03/2024	13.40 -0.10	1,000	13.50	13.50	13.35	0	0	0
#53	29/02/2024	13.50 0.10	800	13.40	13.50	13	0	0	0
#54	28/02/2024	13.40 0	1,800	13.40	13.40	13.35	0	0	0
#55	27/02/2024	13.40 0	1,000	13.40	13.40	13.40	0	0	0
#56	26/02/2024	13.40 -0.05	1,100	13.45	13.45	13.40	0	0	0
#57	23/02/2024	13.45 0.25	1,900	13.20	13.50	13.20	0	0	0
#58	22/02/2024	13.20 -0.40	4,100	13.60	13.60	13.20	0	0	0
#59	21/02/2024	13.60 -0.05	300	13.65	13.65	13.60	0	0	0
#60	20/02/2024	13.65 -0.25	2,400	13.90	13.90	13.50	0	0	0
#61	19/02/2024	13.90 0.75	1,200	13.15	13.90	13.15	0	0	0
#62	16/02/2024	13.15 -0.80	25,000	13.95	13.95	13.15	0	0	0
#63	15/02/2024	13.95 -1	1,000	14.95	14.95	13.95	0	0	0
#64	07/02/2024	14.95 0.65	100	14.30	14.95	14.95	0	0	0
#65	06/02/2024	14.30 -0.20	2,100	14.50	14.50	13.65	0	0	0
#66	05/02/2024	14.50 0	100	14.50	14.50	14.50	0	0	0
#67	02/02/2024	14.50 -1.05	200	15.55	15.55	14.50	0	0	0
#68	01/02/2024	15.55 0.70	37,100	14.85	15.85	13.90	0	0	0
#69	31/01/2024	14.85 0	51,200	14.85	14.85	13.85	0	0	0
#70	30/01/2024	14.85 -1.10	20,500	15.95	15.95	14.85	0	0	0
#71	26/01/2024	15.95 0.95	1,900	15	16.05	15	0	0	0
#72	25/01/2024	15 0	0	15	15	15	0	0	0
#73	24/01/2024	15 0	0	15	15	15	0	0	0
#74	23/01/2024	15 0	0	15	15	15	0	0	0
#75	22/01/2024	15 0.55	11,400	14.45	15	14	0	7,000	-0.1
#76	19/01/2024	14.45 0.35	200	14.10	14.45	14.10	0	0	0
#77	18/01/2024	14.10 0	1,200	14.10	14.10	14	0	0	0
#78	17/01/2024	14.10 0.10	2,300	14	14.10	13.45	0	0	0
#79	16/01/2024	14 0	0	14	14	14	0	0	0
#80	15/01/2024	14 0	0	14	14	14	0	0	0
#81	12/01/2024	14 -0.30	1,600	14.30	14.40	13.55	0	0	0
#82	11/01/2024	14.30 -0.05	1,000	14.35	14.35	13.75	0	0	0
#83	10/01/2024	14.35 0.30	300	14.05	14.35	14.25	0	0	0
#84	09/01/2024	14.05 -0.45	100	14.50	14.50	14.05	0	0	0
#85	08/01/2024	14.50 0	0	14.50	14.50	14.50	0	0	0
#86	05/01/2024	14.50 0	300	14.50	14.50	13.80	0	0	0
#87	03/01/2024	14.50 -0.40	900	14.90	14.90	14.50	0	0	0
#88	02/01/2024	14.90 0	0	14.90	14.90	14.90	0	0	0
#89	29/12/2023	14.90 0	0	14.90	14.90	14.90	0	0	0
#90	28/12/2023	14.90 0.30	100	14.60	14.90	14.90	0	0	0
#91	27/12/2023	14.60 0.60	200	14	14.60	14	0	0	0
#92	26/12/2023	14 -0.95	800	14.95	14.95	13.95	0	0	0
#93	25/12/2023	14.95 0	0	14.95	14.95	14.95	0	0	0
#94	22/12/2023	14.95 0.50	1,500	14.45	14.95	13.45	0	0	0
#95	21/12/2023	14.45 0	0	14.45	14.45	14.45	0	0	0
#96	20/12/2023	14.45 0	0	14.45	14.45	14.45	0	0	0
#97	19/12/2023	14.45 0	0	14.45	14.45	14.45	0	0	0
#98	18/12/2023	14.45 -0.90	200	15.35	15.35	14.45	0	0	0
#99	15/12/2023	15.35 0	0	15.35	15.35	15.35	0	0	0
#100	14/12/2023	15.35 0	0	15.35	15.35	15.35	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-04-16)	-1.10	-9.48%	498,300	0	0	10.50 12 10.50
2 tháng (2024-03-18)	-3.70	-26.06%	1,130,900	-2,100	-0.0	10.50 14.20 10.50
3 tháng (2024-02-16)	-2.65	-20.15%	1,196,200	-9,900	-0.1	10.50 14.20 10.50
6 tháng (2023-11-20)	-4.20	-28.57%	1,399,800	-16,900	-0.2	10.50 15.95 10.50
12 tháng (2023-05-22)	-3.92	-27.18%	1,832,400	-16,900	-0.2	10.50 18.55 10.50
24 tháng (2022-05-27)	-3.12	-22.91%	2,933,500	-46,712	-2.1	10.24 18.55 10.50
36 tháng (2021-06-01)	-2.12	-16.81%	9,189,100	-34,412	-1.9	10.24 21.20 10.50
60 tháng (2019-06-12)	1.50	16.66%	11,139,230	-29,392	-1.8	7.90 21.20 10.50

CTCP Chế biến gỗ Thuận An (gta)

THỐNG KÊ GIAO DỊCH