CTCP Chế biến gỗ Thuận An (gta)

9.50
0.10
(1.06%)
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
(2025-11-05) 		-1.10 -10.48% 9,900 0 0
9.40
10.50
9.50
2 tháng
(2025-10-06) 		-0.33 -3.39% 67,700 30,000 0.3
9.21
10.50
9.50
3 tháng
(2025-09-08) 		-0.28 -2.89% 88,700 30,000 0.3
9.21
10.50
9.50
6 tháng
(2025-06-09) 		0.12 1.33% 190,600 30,000 0.3
8.85
10.50
9.50
12 tháng
(2024-12-10) 		-0.30 -3.14% 577,000 25,000 0.3
8.56
10.56
9.50
24 tháng
(2023-12-18) 		-3.71 -28.32% 2,678,300 8,000 0.0
8.56
14.47
9.50
36 tháng
(2022-12-21) 		-1.07 -10.21% 3,649,600 -19,100 -1.8
8.56
16.84
9.50
60 tháng
(2020-12-31) 		-0.88 -8.54% 11,349,970 -39,912 -2.0
8.56
19.24
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
12.15
 3,500 12.15 12.15 12.11 0 0 0
06/07/2021
12.15
 11,600 12.20 12.32 12.15 0 0 0
05/07/2021
12.20
 7,700 12.57 12.57 12.07 0 0 0
02/07/2021
12.57
 6,500 12.32 12.57 12.28 0 0 0
01/07/2021
12.32
 18,200 12.28 12.61 12.28 0 0 0
30/06/2021
12.28
 1,900 12.03 12.28 12.03 0 0 0
29/06/2021
12.03
 8,800 12.07 12.07 12.03 0 0 0
28/06/2021
12.07
 7,000 12.24 12.28 12.03 0 0 0
25/06/2021
12.24
 7,800 12.20 12.24 11.87 0 0 0
24/06/2021
12.20
 25,900 12.32 12.32 12.11 0 0 0
23/06/2021
12.32
 6,500 12.48 12.48 12.20 0 0 0
22/06/2021
12.48
 13,400 12.53 13.10 12.36 0 0 0
21/06/2021
12.53
 25,200 12.36 12.81 12.36 100 0 0.0
18/06/2021
12.36
 33,300 12.69 13.14 12.36 0 0 0
17/06/2021
12.69
 74,800 11.87 12.69 11.95 0 0 0
16/06/2021
11.87
 20,600 12.03 12.03 11.78 0 0 0
15/06/2021
12.03
 12,100 11.95 12.11 11.95 0 0 0
14/06/2021
11.95
 8,700 11.45 12.20 11.45 0 0 0
11/06/2021
11.45
 75,600 11.21 11.45 11.21 0 0 0
10/06/2021
11.21
 24,600 11.12 11.29 11.12 0 0 0
09/06/2021
11.12
 4,500 11.12 11.12 11.04 100 0 0.0
08/06/2021
11.12
 2,700 11.25 11.25 11.12 0 0 0
07/06/2021
11.25
 7,800 11.21 11.25 11.04 0 0 0
04/06/2021
11.21
 9,600 11.21 11.25 11.21 0 0 0
03/06/2021
11.21
 6,400 11.41 11.41 11.21 0 0 0
02/06/2021
11.41
 2,200 11.45 11.45 11.41 0 0 0
01/06/2021
11.45
 1,200 11.25 11.45 11.04 0 0 0
31/05/2021
11.25
 6,300 11.21 11.37 11.21 0 0 0
28/05/2021
11.21
 5,100 11.21 11.50 11.21 0 0 0
27/05/2021
11.21
 10,500 11.54 11.54 11.21 0 0 0
26/05/2021
11.54
 2,700 11.54 11.54 11.12 0 0 0
25/05/2021
11.54
 9,400 12.36 12.36 11.50 0 0 0
24/05/2021
12.36
 16,000 12.15 12.69 11.41 0 0 0
21/05/2021
12.15
 5,300 11.58 12.28 10.80 0 0 0
20/05/2021: Cổ tức tiền mặt tỉ lệ: 12%
20/05/2021
11.58
 6,100 11.99 12.36 11.37 0 0 0
19/05/2021
11.99
 20,800 12.10 12.18 11.99 0 0 0
18/05/2021
12.10
 11,400 12.03 12.18 12.03 0 0 0
17/05/2021
12.03
 11,000 12.03 12.18 11.91 0 0 0
14/05/2021
12.03
 17,000 11.99 12.03 11.95 0 0 0
13/05/2021
11.99
 4,900 11.99 12.10 11.99 0 0 0
12/05/2021
11.99
 10,800 11.80 12.03 11.80 0 0 0
11/05/2021
11.80
 9,300 11.84 12.03 11.80 0 0 0
10/05/2021
11.84
 10,200 11.84 12.03 11.84 0 0 0
07/05/2021
11.84
 15,900 11.57 12.22 11.72 0 0 0
06/05/2021
11.57
 8,000 11.42 11.69 11.42 0 0 0
05/05/2021
11.42
 5,200 11.30 11.42 11.15 0 0 0
04/05/2021
11.30
 5,800 11.57 11.57 11.19 0 0 0
29/04/2021
11.57
 600 11.99 11.99 11.57 0 0 0
28/04/2021
11.99
 6,300 11.42 12.07 11.42 0 0 0
27/04/2021
11.42
 6,600 11.80 11.80 11.00 0 0 0
26/04/2021
11.80
 4,700 12.29 12.29 11.80 0 0 0
23/04/2021
12.29
 200 12.18 12.29 11.69 0 0 0
22/04/2021
12.18
 14,000 12.41 12.45 12.18 0 0 0
20/04/2021
12.41
 42,000 12.29 12.41 12.18 0 0 0
19/04/2021
12.29
 13,000 12.22 12.33 11.95 0 0 0
16/04/2021
12.22
 10,400 12.18 12.29 12.18 0 0 0
15/04/2021
12.18
 7,100 12.26 12.26 12.18 0 0 0
14/04/2021
12.26
 1,200 12.37 12.37 12.26 0 0 0
13/04/2021
12.37
 5,200 12.64 12.64 12.33 0 0 0
12/04/2021
12.64
 39,000 12.33 12.71 12.18 0 0 0
09/04/2021
12.33
 8,200 12.33 12.33 12.18 0 0 0
08/04/2021
12.33
 8,200 12.41 12.41 12.18 0 0 0
07/04/2021
12.41
 2,800 12.41 12.48 12.33 0 0 0
06/04/2021
12.41
 5,900 12.48 12.56 12.26 0 0 0
05/04/2021
12.48
 13,000 12.48 12.71 12.41 0 0 0
02/04/2021
12.48
 27,600 12.41 12.48 12.33 0 0 0
01/04/2021
12.41
 25,300 12.64 12.79 12.33 0 0 0
31/03/2021
12.64
 20,300 12.71 12.71 12.64 0 0 0
30/03/2021
12.71
 26,200 11.95 12.75 12.18 0 0 0
29/03/2021
11.95
 66,700 11.19 11.95 11.42 0 0 0
26/03/2021
11.19
 29,000 11.19 11.27 11.19 0 0 0
25/03/2021
11.19
 6,400 11.50 11.50 11.11 0 3,700 -0.1
24/03/2021
11.50
 900 11.42 11.61 11.50 0 0 0
23/03/2021
11.42
 2,300 11.42 11.57 11.42 0 0 0
22/03/2021
11.42
 12,300 11.27 11.88 11.11 0 0 0
19/03/2021
11.27
 12,100 11.72 11.72 11.27 0 0 0
18/03/2021
11.72
 4,700 11.57 11.72 11.42 0 0 0
17/03/2021
11.57
 2,500 12.03 12.10 11.57 0 0 0
16/03/2021
12.03
 10,800 11.50 12.03 11.19 0 0 0
15/03/2021
11.50
 8,200 11.04 11.65 11.04 0 0 0
12/03/2021
11.04
 8,800 11.04 11.04 10.96 0 0 0
11/03/2021
11.04
 2,400 11.34 11.72 10.73 0 0 0
10/03/2021
11.34
 100 10.96 11.34 11.34 0 0 0
09/03/2021
10.96
 1,600 10.89 10.96 10.32 0 0 0
08/03/2021
10.89
 18,700 10.81 11.34 10.66 0 0 0
05/03/2021
10.81
 2,100 10.81 10.96 10.81 0 0 0
04/03/2021
10.81
 12,600 10.13 10.81 10.77 0 0 0
03/03/2021
10.13
 3,300 10.09 10.16 10.13 0 0 0
02/03/2021
10.09
 100 10.05 10.09 10.09 0 0 0
01/03/2021
10.05
 300 10.09 10.13 10.05 0 0 0
26/02/2021
10.09
 1,600 10.43 10.96 10.09 0 0 0
25/02/2021
10.43
 5,000 10.05 10.43 10.35 0 0 0
24/02/2021
10.05
 1,900 10.05 10.58 10.05 0 0 0
23/02/2021
10.05
 200 9.97 10.05 10.05 0 0 0
22/02/2021
9.97
 900 10.58 10.58 9.97 0 0 0
19/02/2021
10.58
 0 10.58 10.58 10.58 0 0 0
18/02/2021
10.58
 2,100 10.51 10.58 10.05 0 0 0
17/02/2021
10.51
 400 10.05 10.51 9.82 0 0 0
09/02/2021
10.05
 3,300 10.05 10.05 9.74 0 0 0
08/02/2021
10.05
 100 10.28 10.28 10.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |