CTCP Chế biến gỗ Thuận An (gta)

7.73
0
(0%)
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
(2026-07-01) 		-1.46 -15.89% 13,600 0 0
7.73
9.19
7.73
2 tháng
(2026-06-01) 		-0.57 -6.87% 13,800 0 0
7.73
9.19
7.73
3 tháng
(2026-05-04) 		-1.27 -14.11% 17,300 -100 0
7.73
9.19
7.73
6 tháng
(2026-02-02) 		-1.57 -16.88% 44,400 -5,200 -0.0
7.73
9.43
7.73
12 tháng
(2025-08-05) 		-1.78 -18.76% 210,600 24,800 0.3
7.73
10.50
7.73
24 tháng
(2024-08-12) 		-2.07 -21.12% 721,600 19,800 0.2
7.73
10.56
7.73
36 tháng
(2023-08-16) 		-5.56 -41.86% 2,927,400 2,800 -0.0
7.73
15.43
7.73
60 tháng
(2021-08-26) 		-5.95 -43.49% 9,152,100 -25,912 -1.8
7.73
19.24
7.73
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2020
8.26
 260 8.37 8.37 7.84 0 0 0
21/07/2020
8.37
 10 8.53 8.53 8.37 0 0 0
20/07/2020
8.53
 0 8.53 8.53 8.53 0 0 0
17/07/2020
8.53
 170 8.11 8.64 8.37 0 0 0
16/07/2020
8.11
 460 8.45 8.45 8.11 0 0 0
15/07/2020
8.45
 10,740 7.92 8.45 8.22 0 0 0
14/07/2020
7.92
 20 7.92 7.92 7.92 0 0 0
13/07/2020
7.92
 930 8.30 8.30 7.92 0 0 0
10/07/2020
8.30
 940 7.92 8.30 7.92 0 0 0
09/07/2020
7.92
 1,700 8.34 8.34 7.84 0 0 0
08/07/2020
8.34
 10 8.34 8.34 8.34 0 0 0
07/07/2020
8.34
 80 7.84 8.37 8.30 0 0 0
06/07/2020
7.84
 250 8.22 8.22 7.84 0 0 0
03/07/2020
8.22
 10 8.22 8.22 8.22 0 0 0
02/07/2020
8.22
 1,220 7.73 8.26 7.99 0 0 0
01/07/2020
7.73
 10 8.15 8.15 7.73 0 0 0
30/06/2020
8.15
 13,080 8.15 8.15 8.11 0 0 0
29/06/2020
8.15
 10 8.15 8.15 8.15 0 0 0
26/06/2020
8.15
 230 8.26 8.26 7.92 0 0 0
25/06/2020
8.26
 0 8.26 8.26 8.26 0 0 0
24/06/2020
8.26
 370 8.03 8.26 8.07 0 0 0
23/06/2020
8.03
 50 7.96 8.34 8.03 0 0 0
22/06/2020
7.96
 290 8.18 8.18 7.92 0 0 0
19/06/2020
8.18
 12,670 8.72 8.72 8.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |