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)
10/07/2019
8.00
 2,210 7.89 8.10 7.89 0 0 0
09/07/2019
7.89
 150 8.27 8.27 7.89 0 0 0
08/07/2019
8.27
 0 8.27 8.27 8.27 0 0 0
05/07/2019
8.27
 2,320 8.34 8.34 7.86 0 0 0
04/07/2019
8.34
 10 8.37 8.37 8.34 0 0 0
03/07/2019
8.37
 0 8.37 8.37 8.37 0 0 0
02/07/2019
8.37
 110 8.10 8.37 8.34 0 0 0
01/07/2019
8.10
 1,540 8.07 8.24 8.07 1,160 0 0.0
28/06/2019
8.07
 0 8.07 8.07 8.07 0 0 0
27/06/2019
8.07
 0 8.07 8.07 8.07 0 0 0
26/06/2019
8.07
 10 7.89 8.07 8.07 0 0 0
25/06/2019
7.89
 0 7.89 7.89 7.89 0 0 0
24/06/2019
7.89
 100 7.89 7.89 7.89 0 0 0
21/06/2019
7.89
 1,050 7.86 7.89 7.82 0 0 0
20/06/2019
7.86
 10 7.82 7.86 7.86 0 0 0
19/06/2019
7.82
 1,250 7.79 8.07 7.34 0 0 0
18/06/2019
7.79
 0 7.79 7.79 7.79 0 0 0
17/06/2019
7.79
 4,300 7.79 7.79 7.79 3,300 0 0.0
14/06/2019
7.79
 20 8.17 8.17 7.79 0 20 -0.0
13/06/2019
8.17
 70 8.17 8.17 8.17 0 0 0
12/06/2019
8.17
 560 8.17 8.17 7.62 0 0 0
11/06/2019
8.17
 0 8.17 8.17 8.17 0 0 0
10/06/2019
8.17
 30 8.17 8.17 8.17 0 0 0
07/06/2019
8.17
 0 8.17 8.17 8.17 0 0 0
06/06/2019
8.17
 330 8.07 8.27 8.03 0 0 0
05/06/2019
8.07
 220 8.00 8.48 8.07 0 0 0
04/06/2019
8.00
 2,850 8.58 8.58 8.00 0 0 0
03/06/2019
8.58
 620 8.17 8.58 8.55 0 0 0
31/05/2019
8.17
 350 7.65 8.17 8.17 0 30 -0.0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 11.5%
30/05/2019
7.65
 2,130 8.13 8.68 7.65 0 0 0
29/05/2019
8.13
 310 8.67 8.67 8.13 0 0 0
28/05/2019
8.67
 10 8.20 8.67 8.67 0 0 0
27/05/2019
8.20
 2,510 8.32 8.38 8.13 0 40 -0.0
24/05/2019
8.32
 800 8.29 8.32 8.13 0 0 0
23/05/2019
8.29
 0 8.29 8.29 8.29 0 0 0
22/05/2019
8.29
 190 8.13 8.29 8.07 0 0 0
21/05/2019
8.13
 4,390 8.26 8.26 7.95 0 0 0
20/05/2019
8.26
 0 8.26 8.26 8.26 0 0 0
17/05/2019
8.26
 1,480 8.32 8.32 8.26 0 0 0
16/05/2019
8.32
 200 8.38 8.38 8.20 0 0 0
15/05/2019
8.38
 60 8.32 8.38 8.38 0 60 -0.0
14/05/2019
8.32
 480 8.32 8.32 8.20 0 0 0
13/05/2019
8.32
 560 8.35 8.35 8.20 0 0 0
10/05/2019
8.35
 410 8.13 8.35 8.13 0 0 0
09/05/2019
8.13
 0 8.13 8.13 8.13 0 0 0
08/05/2019
8.13
 5,020 8.38 8.38 8.13 0 0 0
07/05/2019
8.38
 1,040 8.13 8.38 8.13 0 0 0
06/05/2019
8.13
 430 8.38 8.38 8.13 0 0 0
03/05/2019
8.38
 0 8.38 8.38 8.38 0 0 0
02/05/2019
8.38
 170 8.38 8.38 8.38 0 0 0
26/04/2019
8.38
 110 8.17 8.38 8.35 0 0 0
25/04/2019
8.17
 90 8.42 8.42 8.17 0 0 0
24/04/2019
8.42
 540 8.13 8.42 8.13 0 0 0
23/04/2019
8.13
 2,160 8.10 8.45 8.04 0 20 -0.0
22/04/2019
8.10
 1,280 8.10 8.13 8.10 0 0 0
19/04/2019
8.10
 730 8.20 8.23 8.10 0 20 -0.0
18/04/2019
8.20
 300 8.20 8.20 8.07 0 20 -0.0
17/04/2019
8.20
 1,520 8.38 8.38 8.01 0 20 -0.0
16/04/2019
8.38
 1,020 8.13 8.54 8.04 0 10 -0.0
12/04/2019
8.13
 7,640 7.88 8.17 7.98 0 3,700 -0.0
11/04/2019
7.88
 560 8.04 8.42 7.88 0 10 -0.0
10/04/2019
8.04
 2,380 8.13 8.17 8.01 0 1,580 -0.0
09/04/2019
8.13
 2,330 8.01 8.17 8.01 0 2,200 -0.0
08/04/2019
8.01
 510 8.13 8.13 8.01 0 310 -0.0
05/04/2019
8.13
 6,410 8.13 8.20 8.10 0 1,800 -0.0
04/04/2019
8.13
 16,800 8.04 8.17 8.13 0 1,200 -0.0
03/04/2019
8.04
 270 8.23 8.23 8.04 0 0 0
02/04/2019
8.23
 3,460 8.26 8.26 8.01 0 20 -0.0
01/04/2019
8.26
 4,420 8.20 8.26 8.17 0 0 0
29/03/2019
8.20
 240 8.20 8.20 8.20 0 100 -0.0
28/03/2019
8.20
 9,590 8.20 8.26 8.17 0 400 -0.0
27/03/2019
8.20
 710 8.20 8.26 8.13 0 130 -0.0
26/03/2019
8.20
 8,410 8.23 8.32 8.17 0 3,900 -0.1
25/03/2019
8.23
 8,020 8.17 8.51 8.17 0 210 -0.0
22/03/2019
8.17
 8,500 8.35 8.35 8.07 0 0 0
21/03/2019
8.35
 290 8.32 8.35 8.13 0 10 -0.0
20/03/2019
8.32
 5,530 8.32 8.38 8.26 0 990 -0.0
19/03/2019
8.32
 12,430 8.10 8.32 8.10 0 2,200 -0.0
18/03/2019
8.10
 10,880 8.01 8.10 7.88 4,110 3,130 0.0
15/03/2019
8.01
 750 7.98 8.07 7.85 0 0 0
14/03/2019
7.98
 1,260 8.01 8.04 7.88 0 0 0
13/03/2019
8.01
 850 8.01 8.10 8.01 0 60 -0.0
12/03/2019
8.01
 3,620 8.26 8.26 8.01 0 150 -0.0
11/03/2019
8.26
 350 8.01 8.26 7.98 100 0 0.0
08/03/2019
8.01
 14,360 7.88 8.07 7.63 160 0 0.0
07/03/2019
7.88
 5,870 8.26 8.26 7.70 0 1,000 -0.0
06/03/2019
8.26
 4,300 8.26 8.63 8.26 0 2,600 -0.0
05/03/2019
8.26
 928,020 7.73 8.26 7.51 5,000 909,330 -10.8
04/03/2019
7.73
 67,620 8.29 8.82 7.73 1,000 67,200 -0.8
01/03/2019
8.29
 15,710 8.88 8.88 8.29 0 11,210 -0.1
28/02/2019
8.88
 160 8.88 8.88 8.88 130 0 0.0
27/02/2019
8.88
 3,070 8.88 8.88 8.82 3,070 660 0.0
26/02/2019
8.88
 480 8.88 8.88 8.88 480 0 0.0
25/02/2019
8.88
 300 8.73 8.88 8.88 200 0 0.0
22/02/2019
8.73
 160 8.70 8.73 8.73 70 0 0.0
21/02/2019
8.70
 3,600 8.26 8.76 8.35 60 0 0.0
20/02/2019
8.26
 1,090 8.76 8.88 8.26 290 0 0.0
19/02/2019
8.76
 290 8.98 8.98 8.51 270 0 0.0
18/02/2019
8.98
 80 9.01 9.01 8.45 60 0 0.0
15/02/2019
9.01
 520 8.63 9.17 8.63 510 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |