CTCP Chế biến gỗ Thuận An (gta)

9.01
-0.23
(-2.49%)
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
(2026-02-11) 		0.04 0.43% 9,200 -5,000 -0.0
9.01
9.43
9.01
2 tháng
(2026-01-12) 		-0.35 -3.65% 18,200 -5,000 -0.0
9.01
9.90
9.01
3 tháng
(2025-12-15) 		-0.41 -4.25% 19,100 -5,000 -0.0
9.01
9.90
9.01
6 tháng
(2025-09-15) 		-0.55 -5.62% 103,300 25,000 0.3
9.01
10.50
9.01
12 tháng
(2025-03-18) 		-1.23 -11.71% 273,800 25,000 0.3
8.56
10.51
9.01
24 tháng
(2024-03-25) 		-2.19 -19.19% 2,330,900 17,800 0.2
8.56
11.80
9.01
36 tháng
(2023-03-29) 		-2.19 -19.15% 3,328,900 -4,100 -0.9
8.56
16.84
9.01
60 tháng
(2021-04-08) 		-3.09 -25.08% 10,912,900 -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)
01/08/2024
10.09
 3,400 9.90 10.28 9.14 0 0 0
31/07/2024
9.80
 8,900 9.85 10.18 9.80 0 0 0
30/07/2024
9.90
 3,300 9.99 9.99 9.90 0 0 0
29/07/2024
9.99
 5,000 10.09 10.18 9.94 0 0 0
26/07/2024
10.32
 1,600 10.32 10.32 10.28 0 0 0
25/07/2024
9.94
 400 10.13 10.13 9.94 0 0 0
24/07/2024
10.13
 7,600 9.90 10.32 9.85 0 0 0
23/07/2024
9.90
 300 9.90 9.90 9.90 0 0 0
22/07/2024
10.13
 1,100 10.09 10.13 9.70 0 0 0
19/07/2024
9.99
 300 9.94 9.99 9.94 0 0 0
18/07/2024
10.23
 500 10.23 10.23 10.23 0 0 0
17/07/2024
10.23
 1,600 10.18 10.28 10.18 0 0 0
16/07/2024
10.37
 2,200 10.37 10.37 10.37 0 0 0
15/07/2024
10.37
 400 10.28 10.37 10.28 0 0 0
12/07/2024
10.47
 15,900 10.47 10.51 10.47 0 0 0
11/07/2024
10.61
 6,200 10.61 10.61 10.47 0 0 0
10/07/2024
10.61
 8,500 10.66 10.66 10.09 0 0 0
09/07/2024
10.66
 10,200 10.47 10.85 9.85 0 0 0
08/07/2024
10.56
 1,000 10.56 11.04 10.56 0 0 0
05/07/2024
10.47
 7,200 10.85 10.85 10.42 0 0 0
04/07/2024
10.42
 600 10.37 10.42 10.28 0 0 0
03/07/2024
10.18
 400 10.09 10.18 10.09 0 0 0
02/07/2024
10.28
 0 10.28 10.28 10.28 0 0 0
01/07/2024
10.28
 10,200 10.09 10.28 9.99 0 0 0
28/06/2024
10.09
 15,000 10.42 10.47 10.09 0 0 0
27/06/2024
10.37
 3,800 10.28 10.37 10.18 0 0 0
26/06/2024
10.37
 15,500 10.18 10.37 10.09 0 0 0
25/06/2024
10.28
 4,200 10.28 10.28 10.28 0 0 0
24/06/2024
10.28
 44,400 10.42 10.42 10.23 0 0 0
21/06/2024
10.47
 7,600 10.61 10.61 10.32 0 0 0
20/06/2024
10.61
 2,700 10.61 10.61 10.37 0 0 0
19/06/2024
10.61
 3,300 10.51 10.61 10.47 0 0 0
18/06/2024
10.66
 2,200 10.70 10.70 10.66 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 5.5%
17/06/2024
10.70
 7,000 11.27 11.27 10.70 0 0 0
14/06/2024
10.80
 13,900 11.25 11.25 10.80 0 0 0
13/06/2024
10.94
 145,700 10.84 11.21 10.80 0 0 0
12/06/2024
10.75
 3,500 10.84 10.84 10.62 0 0 0
11/06/2024
10.84
 11,300 10.84 10.94 10.80 0 0 0
10/06/2024
10.80
 3,400 10.80 10.89 10.80 0 0 0
07/06/2024
10.80
 7,800 10.53 10.80 10.53 0 0 0
06/06/2024
10.53
 2,800 10.66 10.89 10.53 0 0 0
05/06/2024
10.53
 10,100 10.44 10.53 10.39 0 0 0
04/06/2024
10.44
 9,400 10.66 10.66 10.44 0 0 0
03/06/2024
10.44
 27,200 10.62 10.71 10.35 0 0 0
31/05/2024
10.35
 25,100 10.66 10.66 10.35 0 0 0
30/05/2024
10.30
 16,100 10.80 10.80 10.30 0 0 0
29/05/2024
10.53
 12,500 10.53 10.53 10.25 0 0 0
28/05/2024
10.84
 42,800 10.62 10.84 10.25 0 0 0
27/05/2024
10.62
 6,700 11.16 11.16 10.39 0 0 0
24/05/2024
11.16
 23,100 10.30 11.16 10.07 0 0 0
23/05/2024
10.44
 19,500 10.35 10.44 10.25 0 0 0
22/05/2024
10.44
 15,900 10.35 10.44 10.12 0 0 0
21/05/2024
10.35
 16,900 10.07 10.35 10.03 0 0 0
20/05/2024
10.35
 30,800 10.16 10.35 10.03 0 0 0
17/05/2024
9.80
 10,000 9.98 10.07 9.57 0 0 0
16/05/2024
9.53
 32,800 10.16 10.25 9.53 0 0 0
15/05/2024
10.16
 3,900 10.07 10.35 10.07 0 0 0
14/05/2024
10.07
 71,400 10.21 10.44 10.07 0 0 0
13/05/2024
10.80
 3,800 10.89 10.89 10.16 0 0 0
10/05/2024
10.75
 190,200 10.75 10.75 10.16 0 0 0
09/05/2024
10.89
 141,400 10.48 10.89 10.07 0 0 0
08/05/2024
10.80
 2,400 10.25 10.80 10.25 0 0 0
07/05/2024
10.48
 11,900 9.89 10.48 9.89 0 0 0
06/05/2024
9.89
 2,600 9.98 9.98 9.89 0 0 0
03/05/2024
9.89
 11,400 10.39 10.39 9.89 0 0 0
02/05/2024
10.62
 0 10.62 10.62 10.62 0 0 0
26/04/2024
10.62
 400 10.44 10.62 10.44 0 0 0
25/04/2024
10.62
 100 10.62 10.62 10.62 0 0 0
24/04/2024
10.48
 7,200 10.53 10.53 9.94 0 0 0
23/04/2024
9.89
 3,300 10.75 11.30 9.89 0 0 0
22/04/2024
10.62
 2,200 10.16 10.62 10.16 0 0 0
19/04/2024
10.16
 2,800 10.16 10.62 10.16 0 0 0
17/04/2024
10.71
 2,500 10.16 10.71 10.03 0 0 0
16/04/2024
10.53
 8,000 10.25 10.53 10.07 0 0 0
15/04/2024
10.44
 2,300 10.44 10.44 10.44 0 0 0
12/04/2024
10.89
 7,700 10.80 11.03 10.44 0 0 0
11/04/2024
10.80
 2,200 10.53 10.80 10.53 0 0 0
10/04/2024
10.53
 2,000 10.84 10.84 10.48 0 0 0
09/04/2024
10.84
 17,200 10.39 10.84 10.16 0 0 0
08/04/2024
10.39
 11,800 10.80 10.80 9.94 0 2,100 -0.0
05/04/2024
10.62
 3,700 10.66 10.71 10.25 0 0 0
04/04/2024
10.71
 3,600 10.71 10.71 10.62 0 0 0
03/04/2024
10.62
 18,300 10.80 10.84 10.44 0 0 0
02/04/2024
10.53
 31,100 11.34 11.34 10.53 0 0 0
01/04/2024
10.71
 44,000 11.57 11.57 10.44 0 0 0
29/03/2024
11.16
 5,200 11.43 11.43 11.16 0 0 0
28/03/2024
11.25
 3,500 11.30 11.30 11.25 0 0 0
27/03/2024
11.34
 68,600 11.80 11.80 11.03 0 0 0
26/03/2024
11.80
 2,100 11.43 11.80 11.43 0 0 0
25/03/2024
11.43
 243,400 12.25 12.43 11.43 0 0 0
22/03/2024
12.25
 47,200 12.02 12.25 11.71 0 0 0
21/03/2024
12.02
 108,000 12.21 12.84 11.89 0 0 0
20/03/2024
12.75
 200 12.43 12.75 12.43 0 0 0
19/03/2024
12.43
 4,200 12.52 12.52 12.43 0 0 0
18/03/2024
12.89
 6,300 12.61 12.89 12.34 0 0 0
15/03/2024
12.70
 300 12.70 12.70 12.70 0 0 0
14/03/2024
12.70
 500 12.70 12.70 12.70 0 0 0
13/03/2024
12.70
 2,300 12.70 12.70 12.70 0 0 0
12/03/2024
12.70
 3,600 12.70 12.70 12.52 0 0 0
11/03/2024
12.43
 11,500 12.43 12.61 11.98 0 7,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |