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)
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
06/07/2023
12.91
 2,000 12.91 12.91 12.04 0 0 0
05/07/2023
12.91
 1,700 13.57 13.57 12.91 0 0 0
04/07/2023
13.57
 0 13.57 13.57 13.57 0 0 0
03/07/2023
13.57
 17,500 13.57 13.57 12.65 0 0 0
30/06/2023
13.57
 200 13.96 13.96 13.57 0 0 0
29/06/2023
13.96
 0 13.96 13.96 13.96 0 0 0
28/06/2023
13.96
 100 14.39 14.39 13.96 0 0 0
27/06/2023
14.39
 10,200 14.74 15.40 13.78 0 0 0
26/06/2023
14.74
 100 15.79 15.79 14.74 0 0 0
23/06/2023
15.79
 15,200 15.09 15.79 14.05 0 0 0
22/06/2023
15.09
 300 14.66 15.09 14.83 0 0 0
21/06/2023
14.66
 100 15.66 15.66 14.66 0 0 0
20/06/2023
15.66
 23,300 15.88 15.88 14.79 0 0 0
19/06/2023
15.88
 500 15.53 15.88 14.61 0 0 0
16/06/2023
15.53
 4,200 15.27 15.53 14.31 0 0 0
15/06/2023
15.27
 5,900 16.40 16.40 15.27 0 0 0
14/06/2023
16.40
 400 16.84 16.84 15.88 0 0 0
13/06/2023
16.84
 11,400 16.05 16.84 15.27 0 0 0
12/06/2023
16.05
 0 16.05 16.05 16.05 0 0 0
09/06/2023
16.05
 0 16.05 16.05 16.05 0 0 0
08/06/2023
16.05
 9,600 15.35 16.05 14.83 0 0 0
07/06/2023
15.35
 15,500 14.48 15.44 14.48 0 0 0
06/06/2023
14.48
 4,900 13.61 14.48 13.87 0 0 0
05/06/2023
13.61
 100 13.78 13.78 13.61 0 0 0
02/06/2023
13.78
 300 14.74 14.74 13.74 0 0 0
01/06/2023
14.74
 100 14.79 14.79 14.74 0 0 0
31/05/2023
14.79
 8,900 14.18 14.79 13.22 0 0 0
30/05/2023
14.18
 0 14.18 14.18 14.18 0 0 0
29/05/2023
14.18
 11,300 13.26 14.18 12.34 0 0 0
26/05/2023
13.26
 0 13.26 13.26 13.26 0 0 0
25/05/2023
13.26
 100 13.09 13.26 13.26 0 0 0
24/05/2023
13.09
 3,500 13.09 13.09 12.87 0 0 0
23/05/2023
13.09
 0 13.09 13.09 13.09 0 0 0
22/05/2023
13.09
 14,200 12.65 13.43 12.21 0 0 0
19/05/2023
12.65
 39,200 11.91 12.65 11.17 0 0 0
18/05/2023
11.91
 500 11.91 11.91 11.91 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |