CTCP Chế biến gỗ Thuận An (gta)

8.88
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
(2026-05-13) 		0.98 12.41% 3,400 -100 0
7.90
8.88
8.88
2 tháng
(2026-04-13) 		-0.36 -3.90% 4,600 -100 0
7.90
9.24
8.88
3 tháng
(2026-03-16) 		-0.13 -1.44% 15,700 -200 -0.0
7.90
9.24
8.88
6 tháng
(2025-12-15) 		-0.77 -7.98% 38,800 -5,200 -0.0
7.90
9.90
8.88
12 tháng
(2025-06-17) 		-0.35 -3.78% 229,600 24,800 0.3
7.90
10.50
8.88
24 tháng
(2024-06-24) 		-1.40 -13.58% 908,300 19,700 0.2
7.90
10.66
8.88
36 tháng
(2023-06-28) 		-5.08 -36.38% 3,077,400 2,800 -0.0
7.90
15.44
8.88
60 tháng
(2021-07-08) 		-3.11 -25.94% 10,146,100 -14,912 -1.7
7.90
19.24
8.88
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2019
8.85
 80 8.61 8.85 8.85 0 0 0
13/08/2019
8.61
 170 8.58 8.92 8.61 0 0 0
12/08/2019
8.58
 690 9.13 9.40 8.55 0 0 0
09/08/2019
9.13
 12,060 8.58 9.13 8.99 0 0 0
08/08/2019
8.58
 5,140 8.72 9.20 8.44 0 0 0
07/08/2019
8.72
 1,340 8.89 8.89 8.31 0 0 0
06/08/2019
8.89
 2,920 8.37 8.89 8.03 0 0 0
05/08/2019
8.37
 60 8.79 8.92 8.31 0 0 0
02/08/2019
8.79
 6,390 8.44 8.79 8.24 0 0 0
01/08/2019
8.44
 140 8.55 8.55 8.24 0 0 0
31/07/2019
8.55
 440 8.48 8.55 8.41 0 0 0
30/07/2019
8.48
 110 8.20 8.48 8.48 0 0 0
29/07/2019
8.20
 1,010 8.24 8.61 8.20 0 0 0
26/07/2019
8.24
 5,220 8.20 8.34 8.10 0 0 0
25/07/2019
8.20
 1,440 8.72 8.72 8.20 0 0 0
24/07/2019
8.72
 1,600 8.92 8.92 8.44 0 0 0
23/07/2019
8.92
 9,240 8.44 9.03 8.03 7,600 0 0.1
22/07/2019
8.44
 7,350 8.99 8.99 8.44 0 0 0
19/07/2019
8.99
 20,570 8.99 9.09 8.51 0 0 0
18/07/2019
8.99
 9,080 8.92 8.99 8.61 0 0 0
17/07/2019
8.92
 15,840 9.58 9.58 8.92 0 0 0
16/07/2019
9.58
 25,550 9.16 9.78 9.20 0 0 0
15/07/2019
9.16
 10,190 8.58 9.16 9.16 0 0 0
12/07/2019
8.58
 359,160 8.03 8.58 7.93 0 0 0
11/07/2019
8.03
 162,610 8.00 8.24 7.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |