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)
19/09/2022
14.09
 100 14.52 14.52 14.09 0 0 0.0
16/09/2022
14.52
 300 14.74 14.74 14.09 0 0 0.0
15/09/2022
14.74
 0 14.74 14.74 14.74 0 0 0.0
14/09/2022
14.74
 200 14.66 14.83 14.74 0 0 0.0
13/09/2022
14.66
 0 14.66 14.66 14.66 0 0 0.0
12/09/2022
14.66
 200 14.18 14.66 14.00 0 0 0.0
09/09/2022
14.18
 100 14.83 14.83 14.18 0 0 0.0
08/09/2022
14.83
 1,400 14.74 14.83 14.48 0 0 0.0
07/09/2022
14.74
 1,400 14.87 14.87 14.48 0 0 0.0
06/09/2022
14.87
 700 14.92 14.92 14.87 0 0 0.0
05/09/2022
14.92
 400 14.92 15.66 14.92 0 0 0.0
31/08/2022
14.92
 12,400 14.70 14.92 14.05 0 0 0.0
30/08/2022
14.70
 1,500 14.31 14.79 14.00 0 0 0.0
29/08/2022
14.31
 4,800 14.35 14.35 13.35 0 0 0.0
26/08/2022
14.35
 5,400 15.09 15.09 14.35 0 0 0.0
25/08/2022
15.09
 200 14.74 15.09 15.09 0 0 0.0
24/08/2022
14.74
 300 14.31 14.74 14.05 0 0 0.0
23/08/2022
14.31
 900 15.18 15.18 14.26 0 0 0.0
22/08/2022
15.18
 200 15.18 15.18 14.48 0 0 0.0
19/08/2022
15.18
 100 14.92 15.18 15.18 0 0 0.0
18/08/2022
14.92
 900 14.39 14.92 14.39 100 0 0.0
17/08/2022
14.39
 36,300 14.39 14.48 14.39 0 0 0
16/08/2022
14.39
 5,500 14.39 14.39 14.39 0 0 0
15/08/2022
14.39
 200 15.27 15.27 14.39 0 0 0
12/08/2022
15.27
 4,700 14.83 15.27 14.44 0 0 0
11/08/2022
14.83
 7,300 14.70 15.53 14.61 0 0 0
10/08/2022
14.70
 1,500 14.70 15.00 14.70 0 0 0
09/08/2022
14.70
 4,500 14.39 14.70 14.31 0 0 0
08/08/2022
14.39
 1,700 14.96 15.53 14.39 0 0 0
05/08/2022
14.96
 35,000 14.05 14.96 13.52 0 0 0
04/08/2022
14.05
 22,600 13.83 14.05 13.17 0 0 0
03/08/2022
13.83
 200 13.87 13.87 13.83 0 0 0
02/08/2022
13.87
 600 13.57 14.09 13.26 0 0 0
01/08/2022
13.57
 1,000 13.78 14.13 13.57 0 0 0
29/07/2022
13.78
 46,300 12.95 13.78 12.65 0 0 0
28/07/2022
12.95
 900 12.95 12.95 12.95 0 0 0
27/07/2022
12.95
 5,100 12.52 13.04 12.30 0 0 0
26/07/2022
12.52
 1,300 12.82 12.95 12.52 0 0 0
25/07/2022
12.82
 0 12.82 12.82 12.82 0 0 0
22/07/2022
12.82
 5,800 12.65 13.22 12.82 0 0 0
21/07/2022
12.65
 1,000 13.04 13.04 12.65 0 0 0
20/07/2022
13.04
 100 13.09 13.09 13.04 0 0 0
19/07/2022
13.09
 3,800 12.61 13.26 13.04 0 0 0
18/07/2022
12.61
 600 12.52 12.61 12.52 0 0 0
15/07/2022
12.52
 500 12.95 12.95 12.47 0 0 0
14/07/2022
12.95
 100 12.95 12.95 12.95 0 0 0
13/07/2022
12.95
 300 13.00 13.65 12.95 0 0 0
12/07/2022
13.00
 5,800 13.09 13.26 13.00 0 0 0
11/07/2022
13.09
 5,500 12.47 13.09 12.56 0 0 0
08/07/2022
12.47
 0 12.47 12.47 12.47 0 0 0
07/07/2022
12.47
 2,300 12.47 12.47 12.43 0 0 0
06/07/2022
12.47
 100 12.69 12.69 12.47 0 0 0
05/07/2022
12.69
 6,900 12.69 12.69 12.21 0 0 0
04/07/2022
12.69
 300 12.65 12.69 12.65 0 0 0
01/07/2022
12.65
 7,000 13.26 13.26 12.34 0 0 0
30/06/2022
13.26
 300 12.87 13.26 12.39 0 0 0
29/06/2022
12.87
 200 12.95 12.95 12.87 0 0 0
28/06/2022
12.95
 800 12.87 12.95 12.87 0 0 0
27/06/2022
12.87
 1,900 12.82 12.95 12.30 0 0 0
24/06/2022
12.82
 700 13.09 13.09 12.82 0 0 0
23/06/2022
13.09
 8,800 13.48 13.65 12.56 0 0 0
22/06/2022
13.48
 2,000 13.30 13.70 12.52 0 0 0
21/06/2022
13.30
 1,700 13.61 13.83 12.69 0 0 0
20/06/2022
13.61
 4,200 13.39 13.78 12.65 0 0 0
17/06/2022
13.39
 6,000 12.74 13.61 11.86 0 0 0
16/06/2022
12.74
 1,900 13.17 13.43 12.43 0 0 0
15/06/2022
13.17
 2,800 12.91 13.48 12.43 0 0 0
14/06/2022
12.91
 8,400 13.61 13.61 12.91 0 0 0
13/06/2022
13.61
 1,100 13.78 13.78 12.91 0 0 0
10/06/2022
13.78
 3,300 13.09 13.87 12.65 0 0 0
09/06/2022
13.09
 0 13.09 13.09 13.09 0 0 0
08/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
08/06/2022
13.09
 18,300 12.65 13.09 12.65 0 0 0
07/06/2022
12.65
 6,500 12.44 12.69 12.48 0 0 0
06/06/2022
12.44
 4,800 12.36 12.69 12.36 0 0 0
03/06/2022
12.36
 6,100 12.61 12.61 12.36 0 0 0
02/06/2022
12.61
 10,800 12.57 12.65 12.36 0 0 0
01/06/2022
12.57
 800 12.86 12.86 12.24 0 0 0
31/05/2022
12.86
 10,500 12.44 12.86 12.44 0 0 0
30/05/2022
12.44
 20,200 12.36 12.73 12.20 0 0 0
27/05/2022
12.36
 3,800 12.20 12.57 12.20 0 0 0
26/05/2022
12.20
 4,600 12.36 12.65 12.20 0 0 0
25/05/2022
12.36
 6,900 11.95 12.36 12.28 0 0 0
24/05/2022
11.95
 1,300 12.28 12.61 11.74 0 0 0
23/05/2022
12.28
 1,100 12.24 12.94 12.03 0 0 0
20/05/2022
12.24
 3,500 12.57 12.57 11.95 0 0 0
19/05/2022
12.57
 5,100 12.69 12.69 11.83 0 0 0
18/05/2022
12.69
 500 12.32 13.10 12.36 0 0 0
17/05/2022
12.32
 6,600 11.54 12.32 11.25 0 0 0
16/05/2022
11.54
 3,300 11.99 12.69 11.54 0 0 0
13/05/2022
11.99
 19,600 12.86 12.86 11.99 0 0 0
12/05/2022
12.86
 3,800 12.86 12.98 12.53 0 0 0
11/05/2022
12.86
 9,900 13.06 13.14 12.53 0 0 0
10/05/2022
13.06
 1,700 12.94 13.68 12.36 0 0 0
09/05/2022
12.94
 5,800 13.89 13.97 12.94 0 0 0
06/05/2022
13.89
 700 13.51 14.05 13.19 0 0 0
05/05/2022
13.51
 22,000 13.43 13.80 13.43 0 9,500 -0.2
04/05/2022
13.43
 11,200 14.01 14.01 13.43 0 3,200 -0.1
29/04/2022
14.01
 21,400 14.01 14.01 13.60 0 0 0
28/04/2022
14.01
 34,300 14.01 14.26 13.68 0 0 0
27/04/2022
14.01
 2,800 14.01 14.30 13.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |