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)
26/04/2016
8.97
 100 9.23 9.23 8.97 0 0 0
25/04/2016
9.23
 100 9.23 9.23 9.23 100 0 0.0
22/04/2016
9.23
 50 9.23 9.23 9.23 0 0 0
21/04/2016
9.23
 6,140 9.39 9.39 8.75 3,680 1,170 0.0
20/04/2016
9.39
 0 9.39 9.39 9.39 0 0 0
19/04/2016
9.39
 0 9.39 9.39 9.39 0 0 0
15/04/2016
9.39
 790 9.45 9.66 9.07 110 0 0.0
14/04/2016: Cổ tức tiền mặt tỉ lệ: 10%
14/04/2016
9.45
 1,320 9.02 9.55 9.13 1,250 0 0.0
13/04/2016
9.02
 510 8.82 9.12 8.82 200 0 0.0
12/04/2016
8.82
 220 8.82 9.17 8.82 200 0 0.0
11/04/2016
8.82
 2,100 9.02 9.02 8.82 100 0 0.0
08/04/2016
9.02
 1,590 9.07 9.07 8.67 1,000 0 0.0
07/04/2016
9.07
 710 9.02 9.22 8.82 210 0 0.0
06/04/2016
9.02
 0 9.02 9.02 9.02 0 0 0
05/04/2016
9.02
 1,910 9.12 9.12 8.52 140 10 0.0
04/04/2016
9.12
 410 9.12 9.47 8.92 370 0 0.0
01/04/2016
9.12
 6,760 9.32 9.32 8.82 2,180 0 0.0
31/03/2016
9.32
 3,320 9.32 9.32 8.72 3,050 50 0.1
30/03/2016
9.32
 1,500 9.52 9.52 8.87 500 0 0.0
29/03/2016
9.52
 0 9.52 9.52 9.52 0 0 0
28/03/2016
9.52
 400 9.22 9.52 9.27 400 0 0.0
25/03/2016
9.22
 240 9.37 9.37 8.72 30 0 0.0
24/03/2016
9.37
 1,610 9.57 9.57 8.92 1,250 10 0.0
23/03/2016
9.57
 0 9.57 9.57 9.57 0 0 0
22/03/2016
9.57
 2,290 9.27 9.57 8.82 2,190 0 0.0
21/03/2016
9.27
 1,460 9.22 9.52 8.77 1,460 0 0.0
18/03/2016
9.22
 1,340 9.32 9.32 8.87 1,030 0 0.0
17/03/2016
9.32
 0 9.32 9.32 9.32 0 0 0
16/03/2016
9.32
 1,720 9.32 9.67 9.32 1,670 1,000 0.0
15/03/2016
9.32
 1,490 9.57 9.57 8.92 290 0 0.0
14/03/2016
9.57
 3,700 10.08 10.08 9.37 80 0 0.0
11/03/2016
10.08
 12,270 9.47 10.08 8.82 10,030 0 0.2
10/03/2016
9.47
 150 9.37 9.47 9.07 150 0 0.0
09/03/2016
9.37
 1,210 9.57 9.67 8.92 1,140 0 0.0
08/03/2016
9.57
 350 9.07 9.57 9.12 350 0 0.0
07/03/2016
9.07
 8,220 9.27 9.32 8.67 180 0 0.0
04/03/2016
9.27
 3,800 9.27 9.27 8.67 1,660 1,010 0.0
03/03/2016
9.27
 2,360 9.27 9.27 8.82 1,650 0 0.0
02/03/2016
9.27
 860 9.07 9.27 8.72 110 0 0.0
01/03/2016
9.07
 3,420 9.32 9.52 8.72 530 0 0.0
29/02/2016
9.32
 400 8.97 9.32 9.02 400 0 0.0
26/02/2016
8.97
 700 9.07 9.32 8.62 450 0 0.0
25/02/2016
9.07
 840 9.02 9.07 8.57 160 0 0.0
24/02/2016
9.02
 40 8.82 9.02 8.87 40 0 0.0
23/02/2016
8.82
 450 9.47 9.47 8.82 50 20 0.0
22/02/2016
9.47
 680 9.47 9.47 8.82 650 0 0.0
19/02/2016
9.47
 90 9.42 9.47 9.47 90 0 0.0
18/02/2016
9.42
 6,650 9.47 9.93 8.82 480 0 0.0
17/02/2016
9.47
 1,190 9.57 9.57 8.92 250 0 0.0
16/02/2016
9.57
 4,230 9.12 9.57 8.52 3,160 0 0.1
15/02/2016
9.12
 1,030 9.12 9.12 9.12 30 900 -0.0
05/02/2016
9.12
 240 8.57 9.12 8.82 240 0 0.0
04/02/2016
8.57
 0 8.57 8.57 8.57 0 0 0
03/02/2016
8.57
 4,860 8.26 8.82 8.11 2,430 0 0.0
02/02/2016
8.26
 180 8.31 8.31 8.01 0 0 0
01/02/2016
8.31
 50 8.26 8.31 8.31 50 0 0.0
29/01/2016
8.26
 2,730 8.31 8.67 8.01 270 0 0.0
28/01/2016
8.31
 16,230 8.36 8.36 8.31 80 0 0.0
27/01/2016
8.36
 790 8.41 8.77 8.36 200 0 0.0
26/01/2016
8.41
 280 8.47 8.82 8.26 30 0 0.0
25/01/2016
8.47
 130 8.47 8.82 8.47 70 0 0.0
22/01/2016
8.47
 230 8.52 8.77 8.01 150 0 0.0
21/01/2016
8.52
 70 8.57 8.57 8.31 0 0 0
20/01/2016
8.57
 200 8.87 8.87 8.47 160 0 0.0
19/01/2016
8.87
 20 8.52 8.87 8.87 20 0 0.0
18/01/2016
8.52
 10 8.41 8.52 8.52 0 0 0
15/01/2016
8.41
 90 8.47 8.47 8.41 0 0 0
14/01/2016
8.47
 70 8.47 8.47 8.06 50 0 0.0
13/01/2016
8.47
 1,630 8.47 8.77 8.31 1,450 0 0.0
12/01/2016
8.47
 50 8.57 8.57 8.47 0 0 0
11/01/2016
8.57
 10 8.62 8.62 8.57 0 0 0
08/01/2016
8.62
 690 9.02 9.07 8.41 330 0 0.0
07/01/2016
9.02
 1,050 9.02 9.02 8.57 1,050 0 0.0
06/01/2016
9.02
 4,290 8.77 9.02 8.16 1,020 0 0.0
05/01/2016
8.77
 1,430 8.31 8.77 7.76 1,120 0 0.0
04/01/2016
8.31
 1,040 8.31 8.31 8.06 1,000 0 0.0
31/12/2015
8.31
 4,030 8.01 8.31 7.96 4,020 500 0.1
30/12/2015
8.01
 540 7.66 8.01 8.01 430 0 0.0
29/12/2015
7.66
 6,070 8.16 8.16 7.66 20 0 0.0
28/12/2015
8.16
 37,670 8.31 8.31 7.76 30 0 0.0
25/12/2015
8.31
 3,770 8.21 8.31 7.66 1,750 1,740 0.0
24/12/2015
8.21
 1,220 8.52 8.52 7.96 170 50 0.0
23/12/2015
8.52
 230 8.31 8.52 8.36 230 0 0.0
22/12/2015
8.31
 2,280 8.31 8.47 7.76 780 1,480 -0.0
21/12/2015
8.31
 2,140 8.41 8.41 7.86 250 1,630 -0.0
18/12/2015
8.41
 1,180 8.52 8.72 7.96 360 220 0.0
17/12/2015
8.52
 1,360 8.72 8.72 8.16 0 0 0
16/12/2015
8.72
 4,150 8.47 8.72 7.91 3,800 150 0.1
15/12/2015
8.47
 0 8.47 8.47 8.47 0 0 0
14/12/2015
8.47
 1,690 8.47 8.72 7.91 240 800 -0.0
11/12/2015
8.47
 480 8.26 8.57 8.26 180 0 0.0
10/12/2015
8.26
 3,320 8.41 8.41 7.86 150 1,470 -0.0
09/12/2015
8.41
 0 8.41 8.41 8.41 0 0 0
08/12/2015
8.41
 1,350 8.47 8.47 8.31 0 0 0
07/12/2015
8.47
 650 8.52 8.52 8.11 350 0 0.0
04/12/2015
8.52
 870 8.57 8.57 8.11 30 0 0.0
03/12/2015
8.57
 3,780 8.41 8.57 8.06 2,420 0 0.0
02/12/2015
8.41
 2,240 8.36 8.57 7.81 1,610 0 0.0
01/12/2015
8.36
 1,020 8.82 8.82 8.21 500 0 0.0
30/11/2015
8.82
 5,740 8.72 8.92 8.11 3,500 560 0.1

Chính sách bảo mật | Điều khoản sử dụng |