CTCP Chế biến gỗ Thuận An (gta)

10.90
0
(0%)
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
(2024-08-21) 		0.20 1.87% 17,100 0 0
10.20
10.95
10.90
2 tháng
(2024-07-22) 		0.25 2.35% 95,100 -100 -0.0
10.20
11
10.90
3 tháng
(2024-06-24) 		0.10 0.93% 243,200 -100 -0.0
10.20
11.20
10.90
6 tháng
(2024-03-25) 		-1.12 -9.30% 1,685,500 -2,200 -0.0
10.01
12.40
10.90
12 tháng
(2023-09-26) 		-4.22 -27.90% 2,171,200 -17,000 -0.2
10.01
16.21
10.90
24 tháng
(2022-10-03) 		-3.77 -25.70% 3,272,300 -46,912 -2.1
9.76
17.70
10.90
36 tháng
(2021-10-06) 		-4.60 -29.69% 7,627,100 -54,312 -2.2
9.76
20.22
10.90
60 tháng
(2019-10-17) 		1.59 17.13% 11,151,860 -50,282 -2.1
7.54
20.22
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/09/2020
8.88
 610 9.36 9.36 8.80 0 0 0
09/09/2020
9.36
 2,080 8.80 9.40 8.68 0 0 0
08/09/2020
8.80
 420 8.72 8.88 8.72 0 0 0
07/09/2020
8.72
 0 8.72 8.72 8.72 0 0 0
04/09/2020
8.72
 4,100 8.80 8.80 8.72 0 0 0
03/09/2020
8.80
 11,050 8.72 8.80 8.72 0 0 0
01/09/2020
8.72
 870 8.64 9.04 8.72 0 0 0
31/08/2020
8.64
 1,850 9.20 9.20 8.56 0 0 0
28/08/2020
9.20
 10 9.20 9.20 9.20 0 0 0
27/08/2020
9.20
 300 8.80 9.20 9.16 0 0 0
26/08/2020
8.80
 1,850 9.08 9.12 8.48 0 0 0
25/08/2020
9.08
 1,610 8.80 9.12 8.80 0 0 0
24/08/2020
8.80
 200 8.72 8.80 8.60 0 0 0
21/08/2020
8.72
 730 9.12 9.12 8.52 0 0 0
20/08/2020
9.12
 4,450 8.56 9.12 8.76 0 0 0
19/08/2020
8.56
 2,760 8.40 8.56 8.40 0 0 0
18/08/2020
8.40
 30 8.48 8.48 8.40 0 0 0
17/08/2020
8.48
 10 8.48 8.48 8.48 0 0 0
14/08/2020
8.48
 590 8.48 8.48 8.08 0 0 0
13/08/2020
8.48
 260 8.44 8.48 8.40 0 0 0
12/08/2020
8.44
 1,050 8.24 8.44 8.08 0 0 0
11/08/2020
8.24
 140 8.32 8.32 8.24 0 0 0
10/08/2020
8.32
 30 8.32 8.32 8.32 0 0 0
07/08/2020
8.32
 60 8.32 8.32 8.32 0 0 0
06/08/2020
8.32
 1,020 8.36 8.40 8.32 0 0 0
05/08/2020
8.36
 1,750 8.40 8.40 8.36 0 0 0
04/08/2020
8.40
 100 8.44 8.44 8.40 0 0 0
03/08/2020
8.44
 70 7.96 8.44 7.68 0 0 0
31/07/2020
7.96
 1,500 8.40 8.40 7.96 0 0 0
30/07/2020
8.40
 50 8.32 8.40 8.40 0 0 0
29/07/2020
8.32
 10 8.40 8.40 8.32 0 0 0
28/07/2020
8.40
 10 7.97 8.40 8.40 0 0 0
27/07/2020
7.97
 15,880 8.56 8.56 7.97 0 0 0
24/07/2020
8.56
 5,700 8.72 8.72 8.12 10 0 0.0
23/07/2020
8.72
 70 8.68 8.72 8.16 0 0 0
22/07/2020
8.68
 260 8.80 8.80 8.24 0 0 0
21/07/2020
8.80
 10 8.96 8.96 8.80 0 0 0
20/07/2020
8.96
 0 8.96 8.96 8.96 0 0 0
17/07/2020
8.96
 170 8.52 9.08 8.80 0 0 0
16/07/2020
8.52
 460 8.88 8.88 8.52 0 0 0
15/07/2020
8.88
 10,740 8.32 8.88 8.64 0 0 0
14/07/2020
8.32
 20 8.32 8.32 8.32 0 0 0
13/07/2020
8.32
 930 8.72 8.72 8.32 0 0 0
10/07/2020
8.72
 940 8.32 8.72 8.32 0 0 0
09/07/2020
8.32
 1,700 8.76 8.76 8.24 0 0 0
08/07/2020
8.76
 10 8.76 8.76 8.76 0 0 0
07/07/2020
8.76
 80 8.24 8.80 8.72 0 0 0
06/07/2020
8.24
 250 8.64 8.64 8.24 0 0 0
03/07/2020
8.64
 10 8.64 8.64 8.64 0 0 0
02/07/2020
8.64
 1,220 8.12 8.68 8.40 0 0 0
01/07/2020
8.12
 10 8.56 8.56 8.12 0 0 0
30/06/2020
8.56
 13,080 8.56 8.56 8.52 0 0 0
29/06/2020
8.56
 10 8.56 8.56 8.56 0 0 0
26/06/2020
8.56
 230 8.68 8.68 8.32 0 0 0
25/06/2020
8.68
 0 8.68 8.68 8.68 0 0 0
24/06/2020
8.68
 370 8.44 8.68 8.48 0 0 0
23/06/2020
8.44
 50 8.36 8.76 8.44 0 0 0
22/06/2020
8.36
 290 8.60 8.60 8.32 0 0 0
19/06/2020
8.60
 12,670 9.16 9.16 8.52 0 0 0
18/06/2020
9.16
 2,450 8.60 9.16 8.16 10 0 0.0
17/06/2020
8.60
 20 8.52 8.60 8.52 0 0 0
16/06/2020
8.52
 2,120 8.44 8.56 8.04 0 0 0
15/06/2020
8.44
 1,840 8.40 8.44 7.92 0 0 0
12/06/2020
8.40
 1,350 8.56 8.56 8.32 0 0 0
11/06/2020
8.56
 1,480 9.16 9.16 8.56 0 0 0
10/06/2020
9.16
 4,670 9.00 9.16 9.00 0 0 0
09/06/2020
9.00
 2,300 8.60 9.00 8.56 0 0 0
08/06/2020
8.60
 390 8.56 8.60 8.24 0 0 0
05/06/2020
8.56
 2,220 8.32 8.64 8.20 10 0 0.0
04/06/2020
8.32
 1,630 8.76 8.76 8.32 0 0 0
03/06/2020
8.76
 70 8.72 8.76 8.76 0 0 0
02/06/2020
8.72
 820 8.44 9.00 8.04 0 0 0
01/06/2020
8.44
 660 8.72 8.72 8.16 10 0 0.0
29/05/2020
8.72
 70 8.72 8.72 8.44 0 0 0
28/05/2020
8.72
 2,010 8.72 8.72 8.68 0 0 0
27/05/2020
8.72
 140 8.80 8.80 8.72 0 0 0
26/05/2020
8.80
 1,190 8.60 8.80 8.56 0 0 0
25/05/2020
8.60
 290 9.04 9.04 8.60 10 0 0.0
22/05/2020
9.04
 540 9.04 9.04 8.48 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 12%
21/05/2020
9.04
 2,060 8.80 9.32 8.96 0 0 0
20/05/2020
8.80
 6,250 8.98 9.09 8.80 0 0 0
19/05/2020
8.98
 18,220 8.80 9.38 8.77 0 0 0
18/05/2020
8.80
 830 8.87 9.23 8.77 0 0 0
15/05/2020
8.87
 9,040 8.69 8.98 8.73 0 0 0
14/05/2020
8.69
 9,050 8.87 8.87 8.66 0 0 0
13/05/2020
8.87
 18,430 8.84 8.95 8.80 20 0 0.0
12/05/2020
8.84
 4,110 8.37 8.87 8.58 10 0 0.0
11/05/2020
8.37
 1,300 8.84 8.84 8.22 0 0 0
08/05/2020
8.84
 760 8.48 9.02 8.22 0 0 0
07/05/2020
8.48
 270 8.40 8.48 8.22 0 0 0
06/05/2020
8.40
 4,390 8.15 8.40 8.04 0 0 0
05/05/2020
8.15
 7,630 8.08 8.15 7.94 0 6,390 -0.1
04/05/2020
8.08
 150 7.65 8.08 8.08 0 0 0
29/04/2020
7.65
 0 7.65 7.65 7.65 0 0 0
28/04/2020
7.65
 200 7.86 7.86 7.61 0 0 0
27/04/2020
7.86
 0 7.86 7.86 7.86 0 0 0
24/04/2020
7.86
 170 8.12 8.12 7.86 0 0 0
23/04/2020
8.12
 1,250 8.08 8.15 7.97 0 1,000 -0.0
22/04/2020
8.08
 410 8.15 8.15 8.08 0 0 0
21/04/2020
8.15
 0 8.15 8.15 8.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |