CTCP Chế biến gỗ Thuận An (gta)

7.91
-0.59
(-6.94%)
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
(2026-08-19) 		2.04 31.61% 2,400 0 0
6.46
9.22
7.91
2 tháng
(2026-07-20) 		0.07 0.85% 17,500 0 0
6.40
9.22
7.91
3 tháng
(2026-06-22) 		-0.03 -0.40% 18,100 0 0
6.40
9.22
7.91
6 tháng
(2026-03-23) 		-0.16 -1.84% 32,500 -100 0.0
6.40
9.22
7.91
12 tháng
(2025-09-23) 		-0.80 -8.63% 127,800 24,900 0.3
6.40
10.09
7.91
24 tháng
(2024-09-30) 		-0.96 -10.19% 702,500 19,900 0.2
6.40
10.15
7.91
36 tháng
(2023-10-04) 		-5.41 -38.90% 2,875,100 2,900 0.0
6.40
14.83
7.91
60 tháng
(2021-10-14) 		-5.44 -39.02% 8,274,600 -34,412 -2.0
6.40
18.49
7.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
12.45
 800 12.37 12.45 12.37 0 0 0
27/06/2022
12.37
 1,900 12.32 12.45 11.82 0 0 0
24/06/2022
12.32
 700 12.58 12.58 12.32 0 0 0
23/06/2022
12.58
 8,800 12.95 13.12 12.07 0 0 0
22/06/2022
12.95
 2,000 12.79 13.16 12.03 0 0 0
21/06/2022
12.79
 1,700 13.08 13.29 12.20 0 0 0
20/06/2022
13.08
 4,200 12.87 13.25 12.16 0 0 0
17/06/2022
12.87
 6,000 12.24 13.08 11.40 0 0 0
16/06/2022
12.24
 1,900 12.66 12.91 11.95 0 0 0
15/06/2022
12.66
 2,800 12.41 12.95 11.95 0 0 0
14/06/2022
12.41
 8,400 13.08 13.08 12.41 0 0 0
13/06/2022
13.08
 1,100 13.25 13.25 12.41 0 0 0
10/06/2022
13.25
 3,300 12.58 13.33 12.16 0 0 0
09/06/2022
12.58
 0 12.58 12.58 12.58 0 0 0
08/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
08/06/2022
12.58
 18,300 12.16 12.58 12.16 0 0 0
07/06/2022
12.16
 6,500 11.96 12.20 12.00 0 0 0
06/06/2022
11.96
 4,800 11.88 12.20 11.88 0 0 0
03/06/2022
11.88
 6,100 12.12 12.12 11.88 0 0 0
02/06/2022
12.12
 10,800 12.08 12.16 11.88 0 0 0
01/06/2022
12.08
 800 12.35 12.35 11.76 0 0 0
31/05/2022
12.35
 10,500 11.96 12.35 11.96 0 0 0
30/05/2022
11.96
 20,200 11.88 12.24 11.72 0 0 0
27/05/2022
11.88
 3,800 11.72 12.08 11.72 0 0 0
26/05/2022
11.72
 4,600 11.88 12.16 11.72 0 0 0
25/05/2022
11.88
 6,900 11.48 11.88 11.80 0 0 0
24/05/2022
11.48
 1,300 11.80 12.12 11.29 0 0 0
23/05/2022
11.80
 1,100 11.76 12.43 11.56 0 0 0
20/05/2022
11.76
 3,500 12.08 12.08 11.48 0 0 0
19/05/2022
12.08
 5,100 12.20 12.20 11.36 0 0 0
18/05/2022
12.20
 500 11.84 12.59 11.88 0 0 0
17/05/2022
11.84
 6,600 11.09 11.84 10.81 0 0 0
16/05/2022
11.09
 3,300 11.52 12.20 11.09 0 0 0
13/05/2022
11.52
 19,600 12.35 12.35 11.52 0 0 0
12/05/2022
12.35
 3,800 12.35 12.47 12.04 0 0 0
11/05/2022
12.35
 9,900 12.55 12.63 12.04 0 0 0
10/05/2022
12.55
 1,700 12.43 13.15 11.88 0 0 0
09/05/2022
12.43
 5,800 13.34 13.42 12.43 0 0 0
06/05/2022
13.34
 700 12.99 13.50 12.67 0 0 0
05/05/2022
12.99
 22,000 12.91 13.27 12.91 0 9,500 -0.2
04/05/2022
12.91
 11,200 13.46 13.46 12.91 0 3,200 -0.1
29/04/2022
13.46
 21,400 13.46 13.46 13.07 0 0 0
28/04/2022
13.46
 34,300 13.46 13.70 13.15 0 0 0
27/04/2022
13.46
 2,800 13.46 13.74 12.87 0 0 0
26/04/2022
13.46
 8,700 13.42 13.46 12.59 0 0 0
25/04/2022
13.42
 15,900 13.42 13.82 12.51 0 0 0
22/04/2022
13.42
 10,800 13.42 13.54 12.83 0 0 0
21/04/2022
13.42
 9,000 13.46 13.70 12.83 0 0 0
20/04/2022
13.46
 6,800 13.50 13.78 13.23 0 0 0
19/04/2022
13.50
 5,100 13.86 13.86 13.46 0 0 0
18/04/2022
13.86
 4,100 14.02 14.26 13.46 0 0 0
15/04/2022
14.02
 11,000 13.62 14.06 13.46 0 0 0
14/04/2022
13.62
 10,300 13.74 14.02 13.50 0 0 0
13/04/2022
13.74
 1,400 13.70 14.41 13.70 0 0 0
12/04/2022
13.70
 18,000 13.90 14.14 13.70 0 0 0
08/04/2022
13.90
 9,800 14.26 14.26 13.86 0 0 0
07/04/2022
14.26
 4,700 14.33 14.45 14.02 0 0 0
06/04/2022
14.33
 12,800 14.26 14.49 14.10 0 0 0
05/04/2022
14.26
 11,600 14.02 14.45 14.18 0 0 0
04/04/2022
14.02
 7,200 13.98 14.65 13.94 0 0 0
01/04/2022
13.98
 27,700 13.90 14.65 13.70 0 0 0
31/03/2022
13.90
 13,900 14.37 14.41 13.82 0 0 0
30/03/2022
14.37
 12,900 14.65 14.65 14.10 0 0 0
29/03/2022
14.65
 35,200 14.02 14.89 14.02 0 0 0
28/03/2022
14.02
 17,500 14.02 14.06 13.74 0 0 0
25/03/2022
14.02
 21,500 14.14 14.22 13.98 0 0 0
24/03/2022
14.14
 12,400 14.06 14.37 14.02 0 0 0
23/03/2022
14.06
 40,800 13.94 14.10 13.94 0 0 0
22/03/2022
13.94
 28,100 14.02 14.26 13.86 0 0 0
21/03/2022
14.02
 34,700 14.26 14.26 13.74 0 0 0
18/03/2022
14.26
 54,700 14.22 14.53 14.02 0 0 0
17/03/2022
14.22
 41,500 14.85 15.52 14.18 0 0 0
16/03/2022
14.85
 66,300 14.97 14.97 14.14 0 0 0
15/03/2022
14.97
 72,600 15.80 16.59 14.73 0 600 0.0
14/03/2022
15.80
 133,900 14.77 15.80 15.56 0 0 0
11/03/2022
14.77
 124,900 13.82 14.77 14.10 0 0 0
10/03/2022
13.82
 7,500 13.78 13.86 13.34 0 0 0
09/03/2022
13.78
 8,100 13.86 14.06 13.31 0 0 0
08/03/2022
13.86
 7,600 13.94 13.98 13.62 0 0 0
07/03/2022
13.94
 23,800 13.86 13.98 13.62 0 0 0
04/03/2022
13.86
 17,100 13.82 13.94 13.54 0 0 0
03/03/2022
13.82
 8,000 13.78 13.90 13.38 0 0 0
02/03/2022
13.78
 6,100 13.86 13.94 13.31 0 0 0
01/03/2022
13.86
 9,500 13.78 14.02 13.74 0 0 0
28/02/2022
13.78
 8,600 13.78 14.10 13.66 0 0 0
25/02/2022
13.78
 14,800 13.70 14.26 13.78 600 0 0.0
24/02/2022
13.70
 15,600 13.78 13.94 13.62 6,000 0 0.1
23/02/2022
13.78
 9,400 13.70 13.86 13.54 0 0 0
22/02/2022
13.70
 25,400 13.74 13.78 13.46 0 0 0
21/02/2022
13.74
 5,900 13.62 13.78 13.38 0 0 0
18/02/2022
13.62
 14,300 13.54 13.78 13.46 0 500 0.0
17/02/2022
13.54
 22,700 13.46 13.70 13.46 0 0 0
16/02/2022
13.46
 12,000 13.54 13.90 13.23 0 0 0
15/02/2022
13.54
 7,400 13.46 13.82 13.46 0 0 0
14/02/2022
13.46
 800 13.54 13.86 13.11 0 0 0
11/02/2022
13.54
 1,800 13.74 13.74 13.42 0 0 0
10/02/2022
13.74
 5,600 13.86 13.86 13.46 0 0 0
09/02/2022
13.86
 3,700 13.62 13.86 13.38 0 0 0
08/02/2022
13.62
 3,700 13.74 13.74 13.31 0 0 0
07/02/2022
13.74
 2,400 13.78 14.10 13.23 0 0 0
28/01/2022
13.78
 5,600 13.31 13.78 13.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc