CTCP Chế biến gỗ Thuận An (gta)

9.80
0.20
(2.08%)
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
(2025-12-29) 		0.59 6.55% 2,900 0 0
9.01
9.90
9.80
2 tháng
(2025-12-01) 		0.20 2.13% 4,100 0 0
9.01
9.90
9.80
3 tháng
(2025-10-30) 		-0.90 -8.57% 46,900 30,000 0.3
9.01
10.50
9.80
6 tháng
(2025-08-01) 		0.09 0.90% 166,800 30,000 0.3
9.01
10.50
9.80
12 tháng
(2025-02-03) 		-0.20 -2.04% 509,700 30,000 0.3
8.56
10.56
9.80
24 tháng
(2024-02-15) 		-3.06 -24.17% 2,547,000 15,000 0.1
8.56
12.89
9.80
36 tháng
(2023-02-13) 		0.13 1.42% 3,470,200 -19,100 -1.8
8.56
16.84
9.80
60 tháng
(2021-02-23) 		-0.45 -4.47% 11,233,000 -13,212 -1.7
8.56
19.24
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/06/2022
12.74
 1,900 13.17 13.43 12.43 0 0 0
15/06/2022
13.17
 2,800 12.91 13.48 12.43 0 0 0
14/06/2022
12.91
 8,400 13.61 13.61 12.91 0 0 0
13/06/2022
13.61
 1,100 13.78 13.78 12.91 0 0 0
10/06/2022
13.78
 3,300 13.09 13.87 12.65 0 0 0
09/06/2022
13.09
 0 13.09 13.09 13.09 0 0 0
08/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
08/06/2022
13.09
 18,300 12.65 13.09 12.65 0 0 0
07/06/2022
12.65
 6,500 12.44 12.69 12.48 0 0 0
06/06/2022
12.44
 4,800 12.36 12.69 12.36 0 0 0
03/06/2022
12.36
 6,100 12.61 12.61 12.36 0 0 0
02/06/2022
12.61
 10,800 12.57 12.65 12.36 0 0 0
01/06/2022
12.57
 800 12.86 12.86 12.24 0 0 0
31/05/2022
12.86
 10,500 12.44 12.86 12.44 0 0 0
30/05/2022
12.44
 20,200 12.36 12.73 12.20 0 0 0
27/05/2022
12.36
 3,800 12.20 12.57 12.20 0 0 0
26/05/2022
12.20
 4,600 12.36 12.65 12.20 0 0 0
25/05/2022
12.36
 6,900 11.95 12.36 12.28 0 0 0
24/05/2022
11.95
 1,300 12.28 12.61 11.74 0 0 0
23/05/2022
12.28
 1,100 12.24 12.94 12.03 0 0 0
20/05/2022
12.24
 3,500 12.57 12.57 11.95 0 0 0
19/05/2022
12.57
 5,100 12.69 12.69 11.83 0 0 0
18/05/2022
12.69
 500 12.32 13.10 12.36 0 0 0
17/05/2022
12.32
 6,600 11.54 12.32 11.25 0 0 0
16/05/2022
11.54
 3,300 11.99 12.69 11.54 0 0 0
13/05/2022
11.99
 19,600 12.86 12.86 11.99 0 0 0
12/05/2022
12.86
 3,800 12.86 12.98 12.53 0 0 0
11/05/2022
12.86
 9,900 13.06 13.14 12.53 0 0 0
10/05/2022
13.06
 1,700 12.94 13.68 12.36 0 0 0
09/05/2022
12.94
 5,800 13.89 13.97 12.94 0 0 0
06/05/2022
13.89
 700 13.51 14.05 13.19 0 0 0
05/05/2022
13.51
 22,000 13.43 13.80 13.43 0 9,500 -0.2
04/05/2022
13.43
 11,200 14.01 14.01 13.43 0 3,200 -0.1
29/04/2022
14.01
 21,400 14.01 14.01 13.60 0 0 0
28/04/2022
14.01
 34,300 14.01 14.26 13.68 0 0 0
27/04/2022
14.01
 2,800 14.01 14.30 13.39 0 0 0
26/04/2022
14.01
 8,700 13.97 14.01 13.10 0 0 0
25/04/2022
13.97
 15,900 13.97 14.38 13.02 0 0 0
22/04/2022
13.97
 10,800 13.97 14.09 13.35 0 0 0
21/04/2022
13.97
 9,000 14.01 14.26 13.35 0 0 0
20/04/2022
14.01
 6,800 14.05 14.34 13.76 0 0 0
19/04/2022
14.05
 5,100 14.42 14.42 14.01 0 0 0
18/04/2022
14.42
 4,100 14.59 14.83 14.01 0 0 0
15/04/2022
14.59
 11,000 14.17 14.63 14.01 0 0 0
14/04/2022
14.17
 10,300 14.30 14.59 14.05 0 0 0
13/04/2022
14.30
 1,400 14.26 15.00 14.26 0 0 0
12/04/2022
14.26
 18,000 14.46 14.71 14.26 0 0 0
08/04/2022
14.46
 9,800 14.83 14.83 14.42 0 0 0
07/04/2022
14.83
 4,700 14.92 15.04 14.59 0 0 0
06/04/2022
14.92
 12,800 14.83 15.08 14.67 0 0 0
05/04/2022
14.83
 11,600 14.59 15.04 14.75 0 0 0
04/04/2022
14.59
 7,200 14.54 15.25 14.50 0 0 0
01/04/2022
14.54
 27,700 14.46 15.25 14.26 0 0 0
31/03/2022
14.46
 13,900 14.96 15.00 14.38 0 0 0
30/03/2022
14.96
 12,900 15.25 15.25 14.67 0 0 0
29/03/2022
15.25
 35,200 14.59 15.49 14.59 0 0 0
28/03/2022
14.59
 17,500 14.59 14.63 14.30 0 0 0
25/03/2022
14.59
 21,500 14.71 14.79 14.54 0 0 0
24/03/2022
14.71
 12,400 14.63 14.96 14.59 0 0 0
23/03/2022
14.63
 40,800 14.50 14.67 14.50 0 0 0
22/03/2022
14.50
 28,100 14.59 14.83 14.42 0 0 0
21/03/2022
14.59
 34,700 14.83 14.83 14.30 0 0 0
18/03/2022
14.83
 54,700 14.79 15.12 14.59 0 0 0
17/03/2022
14.79
 41,500 15.45 16.15 14.75 0 0 0
16/03/2022
15.45
 66,300 15.57 15.57 14.71 0 0 0
15/03/2022
15.57
 72,600 16.44 17.26 15.33 0 600 -0.0
14/03/2022
16.44
 133,900 15.37 16.44 16.19 0 0 0
11/03/2022
15.37
 124,900 14.38 15.37 14.67 0 0 0
10/03/2022
14.38
 7,500 14.34 14.42 13.89 0 0 0
09/03/2022
14.34
 8,100 14.42 14.63 13.84 0 0 0
08/03/2022
14.42
 7,600 14.50 14.54 14.17 0 0 0
07/03/2022
14.50
 23,800 14.42 14.54 14.17 0 0 0
04/03/2022
14.42
 17,100 14.38 14.50 14.09 0 0 0
03/03/2022
14.38
 8,000 14.34 14.46 13.93 0 0 0
02/03/2022
14.34
 6,100 14.42 14.50 13.84 0 0 0
01/03/2022
14.42
 9,500 14.34 14.59 14.30 0 0 0
28/02/2022
14.34
 8,600 14.34 14.67 14.22 0 0 0
25/02/2022
14.34
 14,800 14.26 14.83 14.34 600 0 0.0
24/02/2022
14.26
 15,600 14.34 14.50 14.17 6,000 0 0.1
23/02/2022
14.34
 9,400 14.26 14.42 14.09 0 0 0
22/02/2022
14.26
 25,400 14.30 14.34 14.01 0 0 0
21/02/2022
14.30
 5,900 14.17 14.34 13.93 0 0 0
18/02/2022
14.17
 14,300 14.09 14.34 14.01 0 500 -0.0
17/02/2022
14.09
 22,700 14.01 14.26 14.01 0 0 0
16/02/2022
14.01
 12,000 14.09 14.46 13.76 0 0 0
15/02/2022
14.09
 7,400 14.01 14.38 14.01 0 0 0
14/02/2022
14.01
 800 14.09 14.42 13.64 0 0 0
11/02/2022
14.09
 1,800 14.30 14.30 13.97 0 0 0
10/02/2022
14.30
 5,600 14.42 14.42 14.01 0 0 0
09/02/2022
14.42
 3,700 14.17 14.42 13.93 0 0 0
08/02/2022
14.17
 3,700 14.30 14.30 13.84 0 0 0
07/02/2022
14.30
 2,400 14.34 14.67 13.76 0 0 0
28/01/2022
14.34
 5,600 13.84 14.34 13.60 0 0 0
27/01/2022
13.84
 18,700 13.60 13.84 13.10 0 0 0
26/01/2022
13.60
 6,500 14.30 14.30 13.60 0 0 0
25/01/2022
14.30
 100 14.09 14.30 14.30 0 0 0
24/01/2022
14.09
 3,700 13.84 14.67 13.76 0 0 0
21/01/2022
13.84
 17,000 14.01 14.38 13.84 0 0 0
20/01/2022
14.01
 3,700 14.71 14.71 13.84 0 0 0
19/01/2022
14.71
 9,200 14.30 14.83 13.93 0 0 0
18/01/2022
14.30
 3,500 14.83 14.83 13.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |