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)
30/11/2023
13.88
 300 13.66 13.88 12.75 0 0 0
29/11/2023
13.66
 0 13.66 13.66 13.66 0 0 0
24/11/2023
13.66
 500 13.61 13.66 12.75 0 0 0
23/11/2023
13.61
 0 13.61 13.61 13.61 0 0 0
22/11/2023
13.61
 100 13.34 13.61 13.61 0 0 0
21/11/2023
13.34
 0 13.34 13.34 13.34 0 0 0
20/11/2023
13.34
 100 14.25 14.25 13.34 0 0 0
17/11/2023
14.25
 0 14.25 14.25 14.25 0 0 0
16/11/2023
14.25
 500 13.84 14.43 13.16 0 0 0
15/11/2023
13.84
 3,000 13.16 13.84 13.20 0 0 0
14/11/2023
13.16
 200 12.66 13.48 13.16 0 0 0
13/11/2023
12.66
 800 13.43 13.43 12.61 0 0 0
10/11/2023
13.43
 1,300 13.43 13.43 13.39 0 0 0
09/11/2023
13.43
 6,400 12.61 13.48 11.84 0 0 0
08/11/2023
12.61
 7,600 13.43 14.02 12.52 0 0 0
07/11/2023
13.43
 200 14.11 14.11 13.43 0 0 0
06/11/2023
14.11
 1,100 15.15 15.15 14.11 0 0 0
03/11/2023
15.15
 100 14.47 15.15 15.15 0 0 0
02/11/2023
14.47
 4,200 13.93 14.47 14.07 0 0 0
01/11/2023
13.93
 100 13.11 13.93 13.93 0 0 0
31/10/2023
13.11
 3,000 14.07 14.07 13.11 0 0 0
30/10/2023
14.07
 100 15.11 15.11 14.07 0 0 0
26/10/2023
15.11
 100 15.20 15.20 15.11 0 0 0
25/10/2023
15.20
 3,100 15.38 15.38 14.34 0 0 0
24/10/2023
15.38
 1,000 14.43 15.38 15.25 0 0 0
23/10/2023
14.43
 300 14.47 14.47 13.57 0 0 0
20/10/2023
14.47
 0 14.47 14.47 14.47 0 0 0
19/10/2023
14.47
 3,400 14.57 14.57 13.61 0 0 0
18/10/2023
14.57
 0 14.57 14.57 14.57 0 0 0
17/10/2023
14.57
 0 14.57 14.57 14.57 0 0 0
16/10/2023
14.57
 2,000 15.43 15.43 14.52 0 0 0
13/10/2023
15.43
 6,000 15.43 15.43 15.34 0 0 0
12/10/2023
15.43
 900 14.52 15.43 14.47 0 0 0
11/10/2023
14.52
 0 14.52 14.52 14.52 0 0 0
10/10/2023
14.52
 0 14.52 14.52 14.52 0 0 0
09/10/2023
14.52
 0 14.52 14.52 14.52 0 0 0
06/10/2023
14.52
 400 15.43 15.43 14.52 0 0 0
05/10/2023
15.43
 1,400 14.47 15.43 14.47 0 0 0
04/10/2023
14.47
 0 14.47 14.47 14.47 0 0 0
03/10/2023
14.47
 0 14.47 14.47 14.47 0 0 0
02/10/2023
14.47
 2,000 13.66 14.47 14.38 0 0 0
29/09/2023
13.66
 0 13.66 13.66 13.66 0 0 0
28/09/2023
13.66
 1,700 14.38 14.38 13.48 0 0 0
27/09/2023
14.38
 0 14.38 14.38 14.38 0 0 0
26/09/2023
14.38
 0 14.38 14.38 14.38 0 0 0
25/09/2023
14.38
 0 14.38 14.38 14.38 0 0 0
22/09/2023
14.38
 0 14.38 14.38 14.38 0 0 0
21/09/2023
14.38
 200 13.88 14.66 14.38 0 0 0
20/09/2023
13.88
 18,000 13.75 14.52 13.70 0 0 0
19/09/2023
13.75
 500 14.47 14.47 13.75 0 0 0
18/09/2023
14.47
 200 15.25 15.25 14.47 0 0 0
15/09/2023
15.25
 2,700 14.29 15.25 15.20 0 0 0
14/09/2023
14.29
 4,900 15.29 16.33 14.29 0 0 0
13/09/2023
15.29
 0 15.29 15.29 15.29 0 0 0
12/09/2023
15.29
 300 14.57 15.52 14.07 0 0 0
11/09/2023
14.57
 100 15.43 15.43 14.57 0 0 0
08/09/2023
15.43
 2,700 15.29 15.43 14.75 0 0 0
07/09/2023
15.29
 100 15.34 15.34 15.29 0 0 0
06/09/2023
15.34
 15,400 14.61 15.43 14.61 0 0 0
05/09/2023
14.61
 2,800 14.57 14.61 14.07 0 0 0
31/08/2023
14.57
 0 14.57 14.57 14.57 0 0 0
30/08/2023
14.57
 2,100 14.43 14.61 14.25 0 0 0
29/08/2023
14.43
 1,700 14.07 14.52 14.16 0 0 0
28/08/2023
14.07
 13,500 13.43 14.07 13.39 0 0 0
25/08/2023
13.43
 900 13.16 13.43 13.16 0 0 0
24/08/2023
13.16
 4,600 12.98 13.16 12.98 0 0 0
23/08/2023
12.98
 500 12.98 12.98 12.98 0 0 0
22/08/2023
12.98
 1,700 12.61 12.98 12.61 0 0 0
21/08/2023
12.61
 1,300 13.34 13.34 12.61 0 0 0
18/08/2023
13.34
 700 13.57 13.79 13.34 0 0 0
17/08/2023
13.57
 2,500 13.29 13.61 13.29 0 0 0
16/08/2023
13.29
 500 13.70 13.70 13.29 0 0 0
15/08/2023
13.70
 1,200 13.61 13.84 13.16 0 0 0
14/08/2023
13.61
 100 13.93 13.93 13.61 0 0 0
11/08/2023
13.93
 3,200 13.75 13.93 13.61 0 0 0
10/08/2023
13.75
 18,600 14.66 14.66 13.66 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 6.5%
09/08/2023
14.66
 0 14.66 14.66 14.66 0 0 0
08/08/2023
14.66
 400 14.66 14.66 14.61 0 0 0
07/08/2023
14.66
 500 14.39 14.66 14.39 0 0 0
04/08/2023
14.39
 12,800 14.35 14.92 13.87 0 0 0
03/08/2023
14.35
 900 14.39 14.39 13.96 0 0 0
02/08/2023
14.39
 100 14.22 14.39 14.39 0 0 0
01/08/2023
14.22
 1,000 14.22 14.57 14.09 0 0 0
31/07/2023
14.22
 4,400 14.92 14.92 14.22 0 0 0
28/07/2023
14.92
 100 14.09 14.92 14.92 0 0 0
27/07/2023
14.09
 35,700 15.14 15.27 14.09 0 0 0
26/07/2023
15.14
 7,000 14.87 15.18 14.13 0 0 0
25/07/2023
14.87
 4,800 15.14 15.14 14.31 0 0 0
24/07/2023
15.14
 4,300 15.27 15.62 14.22 0 0 0
21/07/2023
15.27
 9,900 15.44 15.44 14.44 0 0 0
20/07/2023
15.44
 0 15.44 15.44 15.44 0 0 0
19/07/2023
15.44
 800 15.09 16.05 14.79 0 0 0
18/07/2023
15.09
 0 15.09 15.09 15.09 0 0 0
17/07/2023
15.09
 11,900 14.83 15.70 13.83 0 0 0
14/07/2023
14.83
 700 14.74 15.09 14.83 0 0 0
13/07/2023
14.74
 200 14.31 15.09 14.74 0 0 0
12/07/2023
14.31
 13,000 13.43 14.31 13.00 0 0 0
11/07/2023
13.43
 200 13.61 13.61 13.43 0 0 0
10/07/2023
13.61
 10,000 12.91 13.61 12.91 0 0 0
07/07/2023
12.91
 400 12.91 12.91 12.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |