CTCP Chế biến gỗ Thuận An (gta)

9.01
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
(2026-02-23) 		-0.19 -2.07% 14,400 -5,000 -0.0
9.01
9.43
9.01
2 tháng
(2026-01-19) 		-0.89 -8.99% 22,000 -5,000 -0.0
9.01
9.90
9.01
3 tháng
(2025-12-18) 		-0.64 -6.63% 24,300 -5,000 -0.0
9.01
9.90
9.01
6 tháng
(2025-09-19) 		-0.62 -6.44% 101,900 25,000 0.3
9.01
10.50
9.01
12 tháng
(2025-03-24) 		-1.46 -13.91% 255,600 25,000 0.3
8.56
10.50
9.01
24 tháng
(2024-03-28) 		-2.24 -19.93% 2,022,000 17,800 0.2
8.56
11.25
9.01
36 tháng
(2023-04-03) 		-3.20 -26.23% 3,319,100 -4,100 -0.9
8.56
16.84
9.01
60 tháng
(2021-04-13) 		-3.36 -27.17% 10,862,700 -14,512 -1.7
8.56
19.24
9.01
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2017
6.83
 2,390 6.80 6.99 6.72 0 0 0
10/02/2017
6.80
 630 6.83 6.83 6.67 10 0 0.0
09/02/2017
6.83
 90 6.83 6.83 6.67 10 0 0.0
08/02/2017
6.83
 1,060 6.83 6.83 6.62 470 110 0.0
07/02/2017
6.83
 510 6.86 7.15 6.83 210 10 0.0
06/02/2017
6.86
 600 6.91 6.91 6.86 0 0 0
03/02/2017
6.91
 2,300 7.15 7.15 6.67 10 1,970 -0.0
02/02/2017
7.15
 0 7.15 7.15 7.15 0 0 0
25/01/2017
7.15
 3,540 6.75 7.15 6.75 2,540 0 0.0
24/01/2017
6.75
 1,010 6.83 6.83 6.43 0 0 0
23/01/2017
6.83
 220 6.83 6.83 6.83 220 0 0.0
20/01/2017
6.83
 10 6.75 6.83 6.83 10 0 0.0
19/01/2017
6.75
 4,490 6.78 6.83 6.40 220 0 0.0
18/01/2017
6.78
 5,110 6.75 6.78 6.40 10 0 0.0
17/01/2017
6.75
 2,300 6.83 6.83 6.62 0 0 0
16/01/2017
6.83
 0 6.83 6.83 6.83 0 0 0
13/01/2017
6.83
 2,040 6.83 6.83 6.72 10 0 0.0
12/01/2017
6.83
 2,110 6.88 6.88 6.40 10 2,000 -0.0
11/01/2017
6.88
 0 6.88 6.88 6.88 0 0 0
10/01/2017
6.88
 790 6.83 6.88 6.67 0 0 0
09/01/2017
6.83
 220 6.91 6.91 6.67 10 0 0.0
06/01/2017
6.91
 430 6.83 6.91 6.67 30 0 0.0
05/01/2017
6.83
 2,930 6.67 6.83 6.24 210 0 0.0
04/01/2017
6.67
 110 6.83 6.83 6.67 0 0 0
03/01/2017
6.83
 450 7.04 7.04 6.62 140 0 0.0
30/12/2016
7.04
 1,980 6.80 7.04 6.70 1,780 0 0.0
29/12/2016
6.80
 1,370 6.83 6.83 6.38 100 0 0.0
28/12/2016
6.83
 8,430 6.78 6.83 6.32 140 1,660 -0.0
27/12/2016
6.78
 3,040 6.86 6.86 6.67 40 0 0.0
26/12/2016
6.86
 1,120 6.94 6.99 6.46 20 600 -0.0
23/12/2016
6.94
 11,730 6.88 7.15 6.40 540 1,310 -0.0
22/12/2016
6.88
 2,230 7.02 7.10 6.54 120 0 0.0
21/12/2016
7.02
 480 7.31 7.31 6.80 10 0 0.0
20/12/2016
7.31
 1,790 7.26 7.31 6.75 70 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |