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)
18/06/2020
8.72
 2,450 8.18 8.72 7.77 10 0 0.0
17/06/2020
8.18
 20 8.11 8.18 8.11 0 0 0
16/06/2020
8.11
 2,120 8.03 8.15 7.65 0 0 0
15/06/2020
8.03
 1,840 7.99 8.03 7.54 0 0 0
12/06/2020
7.99
 1,350 8.15 8.15 7.92 0 0 0
11/06/2020
8.15
 1,480 8.72 8.72 8.15 0 0 0
10/06/2020
8.72
 4,670 8.56 8.72 8.56 0 0 0
09/06/2020
8.56
 2,300 8.18 8.56 8.15 0 0 0
08/06/2020
8.18
 390 8.15 8.18 7.84 0 0 0
05/06/2020
8.15
 2,220 7.92 8.22 7.80 10 0 0.0
04/06/2020
7.92
 1,630 8.34 8.34 7.92 0 0 0
03/06/2020
8.34
 70 8.30 8.34 8.34 0 0 0
02/06/2020
8.30
 820 8.03 8.56 7.65 0 0 0
01/06/2020
8.03
 660 8.30 8.30 7.77 10 0 0.0
29/05/2020
8.30
 70 8.30 8.30 8.03 0 0 0
28/05/2020
8.30
 2,010 8.30 8.30 8.26 0 0 0
27/05/2020
8.30
 140 8.37 8.37 8.30 0 0 0
26/05/2020
8.37
 1,190 8.18 8.37 8.15 0 0 0
25/05/2020
8.18
 290 8.60 8.60 8.18 10 0 0.0
22/05/2020
8.60
 540 8.60 8.60 8.07 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 12%
21/05/2020
8.60
 2,060 8.37 8.87 8.53 0 0 0
20/05/2020
8.37
 6,250 8.55 8.65 8.37 0 0 0
19/05/2020
8.55
 18,220 8.37 8.92 8.34 0 0 0
18/05/2020
8.37
 830 8.44 8.79 8.34 0 0 0
15/05/2020
8.44
 9,040 8.27 8.55 8.31 0 0 0
14/05/2020
8.27
 9,050 8.44 8.44 8.24 0 0 0
13/05/2020
8.44
 18,430 8.41 8.51 8.37 20 0 0.0
12/05/2020
8.41
 4,110 7.96 8.44 8.17 10 0 0.0
11/05/2020
7.96
 1,300 8.41 8.41 7.82 0 0 0
08/05/2020
8.41
 760 8.07 8.58 7.82 0 0 0
07/05/2020
8.07
 270 8.00 8.07 7.82 0 0 0
06/05/2020
8.00
 4,390 7.76 8.00 7.65 0 0 0
05/05/2020
7.76
 7,630 7.69 7.76 7.55 0 6,390 -0.1
04/05/2020
7.69
 150 7.28 7.69 7.69 0 0 0
29/04/2020
7.28
 0 7.28 7.28 7.28 0 0 0
28/04/2020
7.28
 200 7.48 7.48 7.24 0 0 0
27/04/2020
7.48
 0 7.48 7.48 7.48 0 0 0
24/04/2020
7.48
 170 7.72 7.72 7.48 0 0 0
23/04/2020
7.72
 1,250 7.69 7.76 7.58 0 1,000 -0.0
22/04/2020
7.69
 410 7.76 7.76 7.69 0 0 0
21/04/2020
7.76
 0 7.76 7.76 7.76 0 0 0
20/04/2020
7.76
 200 7.89 7.89 7.76 0 0 0
17/04/2020
7.89
 17,430 7.76 7.93 7.55 0 0 0
16/04/2020
7.76
 3,980 7.55 7.96 7.55 0 0 0
15/04/2020
7.55
 440 7.76 8.24 7.55 0 0 0
14/04/2020
7.76
 320 7.89 7.89 7.76 0 210 -0.0
13/04/2020
7.89
 500 8.24 8.24 7.89 0 0 0
10/04/2020
8.24
 430 7.93 8.24 7.96 0 0 0
09/04/2020
7.93
 380 7.93 8.48 7.93 0 0 0
08/04/2020
7.93
 10 7.93 7.93 7.93 0 0 0
07/04/2020
7.93
 340 7.96 7.96 7.93 0 0 0
06/04/2020
7.96
 290 7.52 7.96 7.52 0 0 0
03/04/2020
7.52
 1,190 7.24 7.52 6.93 0 0 0
01/04/2020
7.24
 120 7.17 7.24 7.21 0 0 0
31/03/2020
7.17
 470 7.38 7.55 7.14 0 0 0
30/03/2020
7.38
 410 7.86 7.86 7.34 0 0 0
27/03/2020
7.86
 310 7.41 7.86 7.41 0 0 0
26/03/2020
7.41
 0 7.41 7.41 7.41 0 0 0
25/03/2020
7.41
 560 7.41 7.93 7.41 0 0 0
24/03/2020
7.41
 80 7.89 7.89 7.34 0 0 0
23/03/2020
7.89
 10 8.17 8.17 7.89 0 0 0
20/03/2020
8.17
 0 8.17 8.17 8.17 0 0 0
19/03/2020
8.17
 200 8.20 8.20 8.17 0 12,600 -0.1
18/03/2020
8.20
 13,650 8.31 8.31 7.76 0 12,600 -0.1
17/03/2020
8.31
 20 8.44 8.44 7.89 0 0 0
16/03/2020
8.44
 50 8.44 8.44 8.44 0 0 0
13/03/2020
8.44
 1,220 8.24 8.51 7.69 0 0 0
12/03/2020
8.24
 30 8.85 8.85 8.24 0 0 0
11/03/2020
8.85
 0 8.85 8.85 8.85 0 0 0
10/03/2020
8.85
 0 8.85 8.85 8.85 0 0 0
09/03/2020
8.85
 0 8.85 8.85 8.85 0 0 0
06/03/2020
8.85
 100 8.37 8.85 7.82 0 0 0
05/03/2020
8.37
 420 8.92 8.92 8.37 0 0 0
04/03/2020
8.92
 0 8.92 8.92 8.92 0 0 0
03/03/2020
8.92
 10 9.03 9.03 8.92 0 0 0
02/03/2020
9.03
 0 9.03 9.03 9.03 0 0 0
28/02/2020
9.03
 10 8.85 9.03 9.03 0 0 0
27/02/2020
8.85
 160 8.82 9.34 8.24 0 0 0
26/02/2020
8.82
 0 8.82 8.82 8.82 0 0 0
25/02/2020
8.82
 20 8.58 8.82 8.24 0 0 0
24/02/2020
8.58
 70 8.55 9.13 7.96 0 0 0
21/02/2020
8.55
 70 8.51 8.55 8.51 0 0 0
20/02/2020
8.51
 1,110 8.24 8.51 8.24 0 0 0
19/02/2020
8.24
 520 7.89 8.24 7.89 0 0 0
18/02/2020
7.89
 520 8.17 8.17 7.89 0 0 0
17/02/2020
8.17
 0 8.17 8.17 8.17 0 0 0
14/02/2020
8.17
 140 8.13 8.17 7.82 0 0 0
13/02/2020
8.13
 10 8.10 8.13 8.13 0 0 0
12/02/2020
8.10
 170 8.10 8.10 8.10 0 0 0
11/02/2020
8.10
 110 8.07 8.10 8.07 0 0 0
10/02/2020
8.07
 0 8.07 8.07 8.07 0 0 0
07/02/2020
8.07
 10 7.86 8.07 8.07 0 0 0
06/02/2020
7.86
 0 7.86 7.86 7.86 0 0 0
05/02/2020
7.86
 10 7.65 7.86 7.86 0 0 0
04/02/2020
7.65
 240 7.65 8.07 7.65 0 0 0
03/02/2020
7.65
 30 8.17 8.17 7.65 0 0 0
31/01/2020
8.17
 10 7.89 8.17 8.17 10 0 0.0
30/01/2020
7.89
 40 8.48 8.48 7.89 0 0 0
22/01/2020
8.48
 0 8.48 8.48 8.48 0 0 0
21/01/2020
8.48
 0 8.48 8.48 8.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |