CTCP Chế biến gỗ Thuận An (gta)

9.60
-0.20
(-2.04%)
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)
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
26/04/2018
9.17
 1,220 9.17 9.17 8.59 220 0 0.0
24/04/2018
9.17
 1,780 9.34 9.34 8.70 1,770 0 0.0
23/04/2018
9.34
 310 8.93 9.34 9.34 310 0 0.0
20/04/2018
8.93
 250 8.93 8.93 8.93 250 0 0.0
19/04/2018
8.93
 2,470 8.93 8.93 8.41 650 0 0.0
18/04/2018
8.93
 1,150 8.88 8.93 8.70 420 0 0.0
17/04/2018
8.88
 3,080 8.99 8.99 8.38 320 0 0.0
16/04/2018
8.99
 310 8.70 8.99 8.99 310 0 0.0
13/04/2018
8.70
 4,500 8.99 8.99 8.38 250 0 0.0
12/04/2018
8.99
 4,000 8.70 8.99 8.64 0 0 0
11/04/2018
8.70
 5,300 8.15 8.70 8.12 60 0 0.0
10/04/2018
8.15
 11,130 8.50 8.67 7.92 520 0 0.0
09/04/2018
8.50
 400 8.41 8.59 8.41 30 0 0.0
06/04/2018
8.41
 3,770 8.18 8.47 8.12 120 0 0.0
05/04/2018
8.18
 1,150 8.12 8.18 7.98 30 0 0.0
04/04/2018
8.12
 3,540 8.12 8.12 8.09 200 0 0.0
03/04/2018
8.12
 1,080 8.30 8.30 8.01 300 0 0.0
02/04/2018
8.30
 210 8.30 8.30 8.30 200 0 0.0
30/03/2018
8.30
 3,370 8.24 8.41 8.21 3,370 0 0.0
29/03/2018
8.24
 1,410 8.35 8.35 8.06 110 0 0.0
28/03/2018
8.35
 12,340 8.06 8.35 8.03 1,000 0 0.0
27/03/2018
8.06
 160 8.03 8.06 8.06 150 0 0.0
26/03/2018
8.03
 2,410 8.01 8.06 7.89 70 0 0.0
23/03/2018
8.01
 1,260 7.95 8.03 7.92 140 0 0.0
22/03/2018
7.95
 2,890 7.92 8.01 7.89 20 0 0.0
21/03/2018
7.92
 1,170 7.98 8.01 7.83 40 0 0.0
20/03/2018
7.98
 8,450 8.03 8.35 7.66 140 0 0.0
19/03/2018
8.03
 6,970 8.03 8.35 7.77 440 0 0.0
16/03/2018
8.03
 13,470 8.09 8.09 7.77 160 0 0.0
15/03/2018
8.09
 2,780 8.06 8.09 7.77 20 0 0.0
14/03/2018
8.06
 7,360 7.83 8.09 7.72 30 0 0.0
13/03/2018
7.83
 2,650 7.89 8.21 7.83 20 0 0.0
12/03/2018
7.89
 2,950 8.44 8.44 7.89 400 0 0.0
09/03/2018
8.44
 4,580 7.89 8.44 8.41 10 0 0.0
08/03/2018
7.89
 2,180 8.09 8.47 7.89 50 0 0.0
07/03/2018
8.09
 38,170 8.67 8.99 8.09 40 20 0.0
06/03/2018
8.67
 2,780 9.31 9.31 8.67 10 0 0.0
05/03/2018
9.31
 990 9.19 9.31 8.76 380 0 0.0
02/03/2018
9.19
 410 8.93 9.22 9.19 410 0 0.0
01/03/2018
8.93
 3,520 9.57 9.57 8.93 20 0 0.0
28/02/2018
9.57
 7,480 9.22 9.57 8.70 3,830 0 0.1
27/02/2018
9.22
 9,030 9.05 9.57 8.70 7,550 0 0.1
26/02/2018
9.05
 450 8.90 9.28 8.76 440 0 0.0
23/02/2018
8.90
 3,670 9.57 9.57 8.90 0 0 0
22/02/2018
9.57
 200 9.57 9.57 8.99 110 0 0.0
21/02/2018
9.57
 230 9.05 9.57 9.28 230 0 0.0
13/02/2018
9.05
 1,620 9.05 9.57 8.99 1,220 0 0.0
12/02/2018
9.05
 670 9.25 9.25 8.64 470 0 0.0
09/02/2018
9.25
 270 9.25 9.25 9.25 270 0 0.0
08/02/2018
9.25
 330 8.88 9.25 8.88 10 0 0.0
07/02/2018
8.88
 30 8.82 8.88 8.82 10 0 0.0
06/02/2018
8.82
 920 8.82 9.43 8.30 530 0 0.0
05/02/2018
8.82
 2,500 8.59 8.85 8.35 90 0 0.0
02/02/2018
8.59
 260 8.67 8.99 8.59 50 0 0.0
01/02/2018
8.67
 1,290 8.70 9.28 8.67 150 0 0.0
31/01/2018
8.70
 2,480 8.76 8.79 8.15 1,550 0 0.0
30/01/2018
8.76
 70 8.79 8.79 8.76 0 0 0
29/01/2018
8.79
 7,140 8.82 8.82 8.79 0 4,960 -0.1
26/01/2018
8.82
 1,030 8.64 9.22 8.06 130 0 0.0
25/01/2018
8.64
 1,480 8.90 8.90 8.64 0 740 -0.0
22/01/2018
8.90
 10 8.70 8.90 8.90 10 0 0.0
19/01/2018
8.70
 350 8.96 8.96 8.70 170 0 0.0
18/01/2018
8.96
 260 8.70 8.96 8.96 260 0 0.0
17/01/2018
8.70
 7,150 8.99 8.99 8.70 310 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |