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)
06/07/2017
9.86
 2,430 9.69 10.35 9.28 210 0 0.0
05/07/2017
9.69
 19,210 9.63 9.69 9.08 110 0 0.0
04/07/2017
9.63
 1,260 9.80 9.83 9.19 550 0 0.0
03/07/2017
9.80
 4,180 9.98 9.98 9.28 640 0 0.0
30/06/2017
9.98
 4,770 9.34 9.98 9.28 4,430 0 0.1
29/06/2017
9.34
 840 9.28 9.34 9.28 500 0 0.0
28/06/2017
9.28
 1,860 9.69 9.69 9.05 520 0 0.0
27/06/2017
9.69
 220 9.69 9.69 9.69 210 0 0.0
26/06/2017
9.69
 1,440 9.75 9.75 9.08 230 0 0.0
23/06/2017
9.75
 4,230 9.80 9.92 9.19 2,930 0 0.0
22/06/2017
9.80
 300 9.80 9.80 9.80 300 20 0.0
21/06/2017
9.80
 1,760 9.72 9.80 9.57 1,100 0 0.0
20/06/2017
9.72
 6,800 9.66 9.86 8.99 3,730 0 0.1
19/06/2017
9.66
 1,450 9.51 10.01 8.96 930 0 0.0
16/06/2017
9.51
 500 9.46 9.86 9.48 300 0 0.0
15/06/2017
9.46
 3,860 9.51 9.72 8.88 1,840 0 0.0
14/06/2017
9.51
 18,040 8.93 9.51 8.32 15,860 0 0.2
13/06/2017
8.93
 1,900 8.61 8.99 8.06 1,700 0 0.0
12/06/2017
8.61
 18,120 8.64 8.99 8.06 12,890 0 0.2
09/06/2017
8.64
 1,400 8.41 8.70 7.98 800 0 0.0
08/06/2017
8.41
 2,800 8.41 8.59 7.86 2,600 0 0.0
07/06/2017
8.41
 910 8.73 8.73 8.24 380 0 0.0
06/06/2017
8.73
 1,720 8.18 8.73 7.77 620 0 0.0
05/06/2017
8.18
 1,610 8.35 8.35 7.77 140 0 0.0
02/06/2017
8.35
 750 8.12 8.35 8.12 750 0 0.0
01/06/2017
8.12
 1,610 8.24 8.41 7.72 1,500 0 0.0
31/05/2017
8.24
 1,400 7.98 8.24 7.43 1,360 0 0.0
30/05/2017
7.98
 3,720 8.06 8.06 7.63 3,520 100 0.0
29/05/2017
8.06
 20 8.06 8.06 8.06 20 0 0.0
26/05/2017
8.06
 100 8.06 8.06 8.06 100 0 0.0
25/05/2017
8.06
 190 7.98 8.06 8.01 180 0 0.0
24/05/2017
7.98
 6,610 7.69 8.12 7.48 1,590 440 0.0
23/05/2017
7.69
 510 7.74 7.74 7.69 0 0 0
22/05/2017
7.74
 210 7.74 8.01 7.31 40 0 0.0
19/05/2017
7.74
 680 8.24 8.24 7.69 510 0 0.0
18/05/2017
8.24
 190 8.06 8.24 8.09 190 0 0.0
17/05/2017
8.06
 60 8.12 8.12 7.60 40 0 0.0
16/05/2017
8.12
 9,670 8.15 8.59 7.60 6,010 10 0.1
15/05/2017
8.15
 3,230 7.80 8.24 7.80 3,080 0 0.0
12/05/2017
7.80
 3,530 7.60 8.01 7.43 3,020 500 0.0
11/05/2017
7.60
 20 7.54 7.60 7.60 20 0 0.0
10/05/2017
7.54
 3,270 7.37 7.54 7.16 860 50 0.0
09/05/2017
7.37
 3,810 7.83 8.12 7.31 1,380 0 0.0
08/05/2017
7.83
 8,050 7.54 8.06 7.22 7,840 0 0.1
05/05/2017
7.54
 10,080 7.51 7.72 7.25 3,640 0 0.0
04/05/2017
7.51
 10,070 7.37 7.72 7.14 7,190 0 0.1
03/05/2017
7.37
 3,550 7.54 7.54 7.16 1,020 0 0.0
28/04/2017
7.54
 41,970 7.14 7.54 6.64 32,100 15,500 0.2
27/04/2017
7.14
 41,790 6.90 7.14 6.56 39,280 0 0.5
26/04/2017
6.90
 27,170 7.08 7.31 6.67 21,850 0 0.3
25/04/2017
7.08
 43,970 6.73 7.08 6.67 29,490 0 0.3
24/04/2017
6.73
 22,900 6.73 6.87 6.67 110 1,340 -0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
6.73
 4,390 6.67 6.96 6.70 250 0 0.0
20/04/2017
6.67
 4,040 6.59 6.67 6.59 0 0 0
19/04/2017
6.59
 1,490 6.67 6.75 6.59 10 0 0.0
18/04/2017
6.67
 5,280 6.56 6.80 6.11 20 0 0.0
17/04/2017
6.56
 1,990 6.51 6.64 6.51 10 0 0.0
14/04/2017
6.51
 8,440 6.75 6.75 6.46 10 0 0.0
13/04/2017
6.75
 3,830 6.75 6.75 6.30 10 0 0.0
12/04/2017
6.75
 5,390 6.83 7.04 6.72 0 0 0
11/04/2017
6.83
 1,020 6.83 6.86 6.78 0 0 0
10/04/2017
6.83
 6,280 6.75 6.94 6.75 0 0 0
07/04/2017
6.75
 100 6.78 6.78 6.35 10 0 0.0
05/04/2017
6.78
 450 6.72 6.78 6.70 40 0 0.0
04/04/2017
6.72
 1,580 6.78 6.78 6.67 0 0 0
03/04/2017
6.78
 10 6.78 6.78 6.78 0 0 0
31/03/2017
6.78
 0 6.78 6.78 6.78 0 0 0
30/03/2017
6.78
 6,930 6.83 6.83 6.40 10 0 0.0
29/03/2017
6.83
 9,430 6.78 6.83 6.64 0 660 -0.0
28/03/2017
6.78
 1,050 6.78 6.78 6.67 10 10 0
27/03/2017
6.78
 6,440 6.72 6.78 6.72 10 0 0.0
24/03/2017
6.72
 4,300 6.67 6.78 6.67 0 0 0
23/03/2017
6.67
 2,150 6.78 6.78 6.51 30 0 0.0
22/03/2017
6.78
 300 6.72 6.78 6.46 200 0 0.0
21/03/2017
6.72
 2,540 6.72 6.78 6.67 10 0 0.0
20/03/2017
6.72
 19,910 6.67 6.72 6.56 150 0 0.0
17/03/2017
6.67
 4,710 6.72 6.72 6.56 0 0 0
16/03/2017
6.72
 4,350 6.75 6.78 6.67 20 0 0.0
15/03/2017
6.75
 500 6.78 6.78 6.75 0 0 0
14/03/2017
6.78
 0 6.78 6.78 6.78 0 0 0
13/03/2017
6.78
 670 6.80 6.80 6.43 0 0 0
10/03/2017
6.80
 0 6.80 6.80 6.80 0 0 0
09/03/2017
6.80
 0 6.80 6.80 6.80 0 0 0
08/03/2017
6.80
 590 6.78 6.80 6.75 0 0 0
07/03/2017
6.78
 5,160 6.80 6.80 6.56 30 0 0.0
06/03/2017
6.80
 1,640 6.67 6.83 6.67 140 0 0.0
03/03/2017
6.67
 3,400 6.78 6.78 6.67 10 0 0.0
02/03/2017
6.78
 150 6.80 6.80 6.78 150 0 0.0
01/03/2017
6.80
 0 6.80 6.80 6.80 0 0 0
28/02/2017
6.80
 0 6.80 6.80 6.80 0 0 0
27/02/2017
6.80
 140 6.78 6.83 6.59 90 0 0.0
24/02/2017
6.78
 2,910 6.64 6.78 6.51 300 0 0.0
23/02/2017
6.64
 2,800 6.75 6.75 6.64 10 0 0.0
22/02/2017
6.75
 940 6.67 6.75 6.67 130 0 0.0
21/02/2017
6.67
 830 6.72 6.72 6.56 0 0 0
20/02/2017
6.72
 2,120 6.80 6.80 6.51 200 0 0.0
17/02/2017
6.80
 1,410 6.80 6.80 6.67 10 0 0.0
16/02/2017
6.80
 3,710 6.88 6.88 6.40 20 1,730 -0.0
15/02/2017
6.88
 670 6.86 6.88 6.67 0 0 0
14/02/2017
6.86
 8,180 6.83 7.15 6.40 240 4,210 -0.0

Chính sách bảo mật | Điều khoản sử dụng |