CTCP Chế biến gỗ Thuận An (gta)

9.80
0.20
(2.08%)
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
(2025-12-29) 		0.69 7.66% 2,700 0 0
9.01
9.90
9.60
2 tháng
(2025-11-28) 		0.30 3.19% 3,900 0 0
9.01
9.90
9.60
3 tháng
(2025-10-29) 		-0.80 -7.62% 47,000 30,000 0.3
9.01
10.50
9.60
6 tháng
(2025-07-31) 		0.19 1.95% 170,400 30,000 0.3
9.01
10.50
9.60
12 tháng
(2025-02-03) 		-0.10 -1.02% 509,500 30,000 0.3
8.56
10.56
9.60
24 tháng
(2024-02-07) 		-3.87 -28.50% 2,546,900 15,000 0.1
8.56
13.57
9.60
36 tháng
(2023-02-13) 		0.23 2.48% 3,470,000 -19,100 -1.8
8.56
16.84
9.60
60 tháng
(2021-02-22) 		-0.27 -2.73% 11,233,700 -13,212 -1.7
8.56
19.24
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/05/2023
11.91
 4,500 11.86 11.91 11.86 0 0 0
16/05/2023
11.86
 3,600 11.17 11.91 11.34 0 0 0
15/05/2023
11.17
 0 11.17 11.17 11.17 0 0 0
12/05/2023
11.17
 8,100 10.82 11.17 11.17 0 0 0
11/05/2023
10.82
 0 10.82 10.82 10.82 0 0 0
10/05/2023
10.82
 4,100 10.95 11.30 10.82 0 0 0
09/05/2023
10.95
 100 11.34 11.34 10.95 0 0 0
08/05/2023
11.34
 18,500 11.78 11.78 11.12 0 0 0
05/05/2023
11.78
 1,000 12.21 12.21 11.78 0 0 0
04/05/2023
12.21
 2,500 11.78 12.47 10.99 0 0 0
28/04/2023
11.78
 0 11.78 11.78 11.78 0 0 0
27/04/2023
11.78
 300 11.78 11.78 11.78 0 0 0
26/04/2023
11.78
 1,600 11.78 12.13 11.78 0 0 -0.1
25/04/2023
11.78
 1,200 11.78 11.78 11.78 0 0 -0.1
24/04/2023
11.78
 1,300 12.04 12.78 11.21 0 0 -0.1
21/04/2023
12.04
 0 12.04 12.04 12.04 0 0 -0.1
20/04/2023
12.04
 0 12.04 12.04 12.04 0 0 0
19/04/2023
12.04
 0 12.04 12.04 12.04 0 0 -0.1
18/04/2023
12.04
 0 12.04 12.04 12.04 0 0 -0.1
17/04/2023
12.04
 0 12.04 12.04 12.04 0 0 -0.1
14/04/2023
12.04
 0 12.04 12.04 12.04 0 0 -0.1
13/04/2023
12.04
 8,200 11.86 12.04 11.25 0 7,000 -0.1
12/04/2023
11.86
 0 11.86 11.86 11.86 0 0 0
11/04/2023
11.86
 300 12.04 12.04 11.34 0 0 0
10/04/2023
12.04
 0 10.90 12.04 12.04 0 0 0
07/04/2023
10.90
 2,800 11.43 11.43 10.90 0 0 0
06/04/2023
11.43
 0 11.43 11.43 11.43 0 0 0
05/04/2023
11.43
 0 11.43 11.43 11.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |