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)
18/09/2018
8.51
 210 8.32 8.51 8.51 200 0 0.0
17/09/2018
8.32
 310 8.42 8.48 7.91 10 0 0.0
14/09/2018
8.42
 210 8.20 8.42 8.42 210 0 0.0
13/09/2018
8.20
 220 8.35 8.35 8.13 0 0 0
12/09/2018
8.35
 1,000 8.07 8.35 8.07 310 0 0.0
11/09/2018
8.07
 1,100 8.17 8.51 8.07 10 0 0.0
10/09/2018
8.17
 300 8.45 8.45 8.17 100 0 0.0
07/09/2018
8.45
 1,400 8.45 8.51 8.07 520 0 0.0
06/09/2018
8.45
 200 8.45 8.45 8.45 200 0 0.0
05/09/2018
8.45
 910 8.70 8.70 8.17 210 0 0.0
04/09/2018
8.70
 390 8.26 8.70 8.70 350 0 0.0
31/08/2018
8.26
 690 8.13 8.42 8.26 690 0 0.0
30/08/2018
8.13
 1,320 8.73 8.73 8.13 40 0 0.0
29/08/2018
8.73
 770 8.35 8.73 8.01 370 0 0.0
28/08/2018
8.35
 450 8.38 8.38 7.95 210 0 0.0
27/08/2018
8.38
 4,240 8.42 8.42 8.38 250 0 0.0
24/08/2018
8.42
 490 8.26 8.42 7.85 230 0 0.0
23/08/2018
8.26
 420 8.26 8.26 8.01 40 0 0.0
22/08/2018
8.26
 9,020 8.04 8.26 7.63 250 0 0.0
21/08/2018
8.04
 280 7.98 8.35 7.66 170 0 0.0
20/08/2018
7.98
 640 7.82 8.07 7.70 420 0 0.0
17/08/2018
7.82
 270 7.91 8.29 7.82 120 0 0.0
16/08/2018
7.91
 390 8.38 8.38 7.91 220 0 0.0
15/08/2018
8.38
 590 8.17 8.38 8.29 580 0 0.0
14/08/2018
8.17
 7,880 8.76 8.76 8.17 220 0 0.0
13/08/2018
8.76
 90 8.67 8.76 8.76 50 0 0.0
10/08/2018
8.67
 340 8.76 8.76 8.20 140 0 0.0
09/08/2018
8.76
 17,970 8.48 8.76 7.91 130 0 0.0
08/08/2018
8.48
 130 8.98 8.98 8.48 80 0 0.0
07/08/2018
8.98
 180 9.13 9.13 8.51 110 0 0.0
06/08/2018
9.13
 110 9.13 9.13 9.13 80 0 0.0
03/08/2018
9.13
 1,230 8.88 9.13 8.57 160 0 0.0
02/08/2018
8.88
 330 8.88 8.88 8.88 320 0 0.0
01/08/2018
8.88
 270 8.67 8.88 8.76 270 0 0.0
31/07/2018
8.67
 410 8.73 8.73 8.38 170 0 0.0
30/07/2018
8.73
 970 8.79 8.79 8.26 530 0 0.0
27/07/2018
8.79
 410 8.76 8.79 8.48 310 0 0.0
26/07/2018
8.76
 310 8.82 8.82 8.38 150 0 0.0
25/07/2018
8.82
 320 8.95 8.95 8.82 200 0 0.0
24/07/2018
8.95
 200 8.95 8.95 8.95 200 0 0.0
23/07/2018
8.95
 3,170 8.54 9.01 8.48 100 2,600 -0.0
20/07/2018
8.54
 140 8.51 8.54 8.54 110 0 0.0
19/07/2018
8.51
 120 8.60 8.63 8.51 0 10 -0.0
18/07/2018
8.60
 730 8.67 8.67 8.20 210 0 0.0
17/07/2018
8.67
 160 8.67 8.67 8.67 60 0 0.0
16/07/2018
8.67
 70 8.63 8.67 8.07 60 0 0.0
13/07/2018
8.63
 310 8.70 8.88 8.63 210 0 0.0
12/07/2018
8.70
 380 8.45 8.70 8.48 150 10 0.0
11/07/2018
8.45
 290 8.88 9.13 8.45 200 0 0.0
10/07/2018
8.88
 200 8.88 8.88 8.88 150 0 0.0
09/07/2018
8.88
 210 8.88 8.88 8.88 180 0 0.0
06/07/2018
8.88
 3,180 9.13 9.13 8.51 120 0 0.0
05/07/2018
9.13
 100 9.13 9.13 9.13 100 0 0.0
04/07/2018
9.13
 210 8.88 9.13 9.13 210 0 0.0
03/07/2018
8.88
 200 8.88 8.88 8.88 200 0 0.0
02/07/2018
8.88
 100 8.88 8.88 8.88 100 0 0.0
29/06/2018
8.88
 330 8.88 8.88 8.88 320 0 0.0
28/06/2018
8.88
 270 8.76 8.88 8.76 200 0 0.0
27/06/2018
8.76
 0 8.76 8.76 8.76 0 0 0
26/06/2018
8.76
 0 8.76 8.76 8.76 0 0 0
25/06/2018
8.76
 40 8.76 8.76 8.45 20 0 0.0
22/06/2018
8.76
 1,330 8.51 8.76 8.73 200 0 0.0
21/06/2018
8.51
 1,320 8.54 9.13 8.51 200 0 0.0
20/06/2018
8.54
 2,420 8.63 8.88 8.54 70 0 0.0
19/06/2018
8.63
 240 9.01 9.01 8.63 100 0 0.0
18/06/2018
9.01
 500 9.01 9.01 9.01 500 0 0.0
15/06/2018
9.01
 210 8.76 9.01 9.01 210 0 0.0
14/06/2018
8.76
 100 8.76 8.76 8.76 100 0 0.0
13/06/2018
8.76
 610 8.60 8.76 8.42 80 0 0.0
12/06/2018
8.60
 450 8.85 8.85 8.60 0 0 0
11/06/2018
8.85
 170 8.54 8.85 8.76 170 0 0.0
08/06/2018
8.54
 320 8.57 8.76 8.54 10 0 0.0
07/06/2018
8.57
 2,150 9.20 9.20 8.57 20 0 0.0
06/06/2018
9.20
 950 8.85 9.20 8.57 200 0 0.0
05/06/2018
8.85
 200 8.85 8.85 8.85 200 0 0.0
04/06/2018
8.85
 4,110 8.85 8.85 8.48 110 0 0.0
01/06/2018
8.85
 120 8.57 8.85 8.70 120 0 0.0
31/05/2018
8.57
 1,850 8.88 9.07 8.51 1,480 0 0.0
30/05/2018
8.88
 980 8.82 9.01 8.35 510 0 0.0
29/05/2018
8.82
 2,080 8.73 8.82 8.13 340 0 0.0
28/05/2018
8.73
 2,640 8.35 8.88 7.82 230 0 0.0
25/05/2018
8.35
 3,380 8.85 8.85 8.26 310 0 0.0
24/05/2018
8.85
 720 8.95 8.95 8.38 430 0 0.0
23/05/2018
8.95
 840 8.88 8.95 8.88 350 0 0.0
22/05/2018
8.88
 1,160 8.88 8.88 8.51 1,010 150 0.0
21/05/2018
8.88
 280 8.85 8.88 8.85 100 0 0.0
18/05/2018
8.85
 2,230 8.98 8.98 8.38 520 0 0.0
17/05/2018
8.98
 560 9.13 9.13 8.51 160 0 0.0
16/05/2018
9.13
 210 8.63 9.13 9.13 210 0 0.0
15/05/2018
8.63
 4,430 8.79 9.29 8.45 250 0 0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 11%
14/05/2018
8.79
 2,480 8.76 9.35 8.79 10 0 0.0
11/05/2018
8.76
 4,950 9.40 9.40 8.76 610 0 0.0
10/05/2018
9.40
 3,760 9.28 9.63 8.79 540 0 0.0
09/05/2018
9.28
 2,350 9.11 9.28 8.53 320 0 0.0
08/05/2018
9.11
 400 9.11 9.11 9.11 400 0 0.0
07/05/2018
9.11
 300 9.11 9.11 9.11 300 0 0.0
04/05/2018
9.11
 710 8.82 9.11 9.11 710 0 0.0
03/05/2018
8.82
 110 9.46 9.46 8.82 10 0 0.0
02/05/2018
9.46
 1,060 9.17 9.57 8.53 420 0 0.0
27/04/2018
9.17
 2,000 9.17 9.17 9.17 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |