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)
26/08/2021
13.68
 22,900 13.60 14.01 13.43 0 0 0
25/08/2021
13.60
 37,200 13.31 13.60 13.31 100 0 0.0
24/08/2021
13.31
 85,300 14.26 14.26 13.27 0 0 0
23/08/2021
14.26
 35,300 15.20 15.20 14.26 0 0 0
20/08/2021
15.20
 71,900 14.50 15.49 15.04 2,000 0 0.0
19/08/2021
14.50
 218,700 13.56 14.50 13.89 0 0 0
18/08/2021
13.56
 26,600 13.56 13.56 13.27 0 0 0
17/08/2021
13.56
 42,700 13.68 13.68 13.35 0 0 0
16/08/2021
13.68
 34,500 13.93 13.93 13.51 0 0 0
13/08/2021
13.93
 92,200 13.47 14.30 13.43 1,000 100 0
12/08/2021
13.47
 73,800 12.61 13.47 13.47 0 0 0
11/08/2021
12.61
 60,500 11.78 12.61 11.83 0 0 0
10/08/2021
11.78
 31,300 11.70 11.95 11.70 0 0 0
09/08/2021
11.70
 10,600 11.74 11.74 11.45 0 0 0
06/08/2021
11.74
 11,300 11.78 11.99 11.54 0 0 0
05/08/2021
11.78
 24,500 11.78 11.87 11.54 8,000 0 0.1
04/08/2021
11.78
 6,400 11.87 11.87 11.74 0 0 0
03/08/2021
11.87
 4,700 11.91 11.91 11.87 0 0 0
02/08/2021
11.91
 200 11.78 11.91 11.66 0 0 0
30/07/2021
11.78
 10,700 11.99 11.99 11.78 0 0 0
29/07/2021
11.99
 3,200 11.78 11.99 11.70 0 0 0
28/07/2021
11.78
 500 11.99 11.99 11.78 0 0 0
27/07/2021
11.99
 1,700 11.95 12.03 11.83 0 0 0
26/07/2021
11.95
 5,200 11.95 11.95 11.91 0 0 0
23/07/2021
11.95
 7,600 11.74 11.95 11.83 0 0 0
22/07/2021
11.74
 33,900 12.36 12.36 11.62 0 0 0
21/07/2021
12.36
 500 12.32 12.36 12.36 0 0 0
20/07/2021
12.32
 18,700 11.74 12.36 11.91 0 0 0
19/07/2021
11.74
 100 12.36 12.36 11.74 0 0 0
16/07/2021
12.36
 3,000 12.32 12.36 11.78 0 0 0
15/07/2021
12.32
 9,100 11.54 12.32 11.50 0 0 0
14/07/2021
11.54
 21,700 11.54 11.70 11.17 0 0 0
13/07/2021
11.54
 700 11.54 11.54 11.54 0 0 0
12/07/2021
11.54
 10,800 12.07 12.07 11.25 0 0 0
09/07/2021
12.07
 7,800 11.99 12.07 11.54 0 0 0
08/07/2021
11.99
 4,800 12.15 12.20 11.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |