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)
25/08/2017
10.56
 6,010 10.12 10.56 9.43 160 4,100 -0.1
24/08/2017
10.12
 2,550 10.15 10.44 9.46 1,860 470 0.0
23/08/2017
10.15
 8,570 10.12 10.15 9.60 5,740 0 0.1
22/08/2017
10.12
 1,880 10.12 10.12 10.12 1,880 0 0.0
21/08/2017
10.12
 2,520 10.38 10.38 9.66 500 500 0.0
18/08/2017
10.38
 100 10.38 10.38 10.38 100 0 0.0
17/08/2017
10.38
 150 10.38 10.38 10.38 150 0 0.0
16/08/2017
10.38
 4,820 10.44 10.44 9.72 150 2,480 -0.0
15/08/2017
10.44
 1,930 10.70 10.70 10.04 730 0 0.0
14/08/2017
10.70
 0 10.70 10.70 10.70 0 0 0
11/08/2017
10.70
 1,170 10.59 10.79 9.86 20 1,130 -0.0
10/08/2017
10.59
 750 10.64 10.64 9.92 110 0 0.0
09/08/2017
10.64
 290 10.56 11.02 9.86 180 0 0.0
08/08/2017
10.56
 1,190 10.93 10.93 10.18 120 0 0.0
07/08/2017
10.93
 420 10.41 11.02 10.56 240 0 0.0
04/08/2017
10.41
 200 10.41 10.41 10.41 200 0 0.0
03/08/2017
10.41
 3,640 10.70 10.70 9.98 320 2,180 -0.0
02/08/2017
10.70
 150 10.70 10.70 10.70 150 0 0.0
01/08/2017
10.70
 310 10.38 10.70 10.70 310 0 0.0
31/07/2017
10.38
 4,900 9.86 10.53 9.40 3,900 0 0.1
28/07/2017
9.86
 310 10.38 10.38 9.86 300 0 0.0
27/07/2017
10.38
 330 10.38 10.38 10.38 330 0 0.0
26/07/2017
10.38
 500 10.56 10.56 9.83 20 0 0.0
25/07/2017
10.56
 1,940 10.38 11.02 9.66 690 0 0.0
24/07/2017
10.38
 230 9.86 10.41 10.38 210 0 0.0
21/07/2017
9.86
 1,790 9.66 10.27 9.17 1,130 0 0.0
20/07/2017
9.66
 2,710 9.05 9.66 9.28 40 0 0.0
19/07/2017
9.05
 7,120 9.43 9.86 9.05 640 0 0.0
18/07/2017
9.43
 3,240 10.12 10.12 9.43 250 0 0.0
17/07/2017
10.12
 1,610 10.35 10.38 9.66 1,280 0 0.0
14/07/2017
10.35
 890 10.70 10.85 9.98 250 0 0.0
13/07/2017
10.70
 2,300 10.62 10.70 9.89 1,790 0 0.0
12/07/2017
10.62
 3,380 10.44 10.73 9.72 1,440 0 0.0
11/07/2017
10.44
 1,150 10.04 10.59 9.40 1,140 0 0.0
10/07/2017
10.04
 1,660 10.18 10.44 9.48 600 0 0.0
07/07/2017
10.18
 1,570 9.86 10.38 10.18 1,560 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |