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)
08/09/2021
12.91
 16,800 13.07 13.07 12.83 0 0 0
07/09/2021
13.07
 27,300 13.15 13.34 13.03 0 0 0
06/09/2021
13.15
 33,300 13.07 13.31 13.07 0 200 0.0
01/09/2021
13.07
 36,000 13.23 13.23 12.95 0 0 0
31/08/2021
13.23
 25,900 13.15 13.23 12.99 0 600 0.0
30/08/2021
13.15
 28,300 12.83 13.46 12.87 0 400 0.0
27/08/2021
12.83
 42,600 13.15 13.15 12.24 0 1,100 0.0
26/08/2021
13.15
 22,900 13.07 13.46 12.91 0 0 0
25/08/2021
13.07
 37,200 12.79 13.07 12.79 100 0 0.0
24/08/2021
12.79
 85,300 13.70 13.70 12.75 0 0 0
23/08/2021
13.70
 35,300 14.61 14.61 13.70 0 0 0
20/08/2021
14.61
 71,900 13.94 14.89 14.45 2,000 0 0.0
19/08/2021
13.94
 218,700 13.03 13.94 13.34 0 0 0
18/08/2021
13.03
 26,600 13.03 13.03 12.75 0 0 0
17/08/2021
13.03
 42,700 13.15 13.15 12.83 0 0 0
16/08/2021
13.15
 34,500 13.38 13.38 12.99 0 0 0
13/08/2021
13.38
 92,200 12.95 13.74 12.91 1,000 100 0
12/08/2021
12.95
 73,800 12.12 12.95 12.95 0 0 0
11/08/2021
12.12
 60,500 11.33 12.12 11.36 0 0 0
10/08/2021
11.33
 31,300 11.25 11.48 11.25 0 0 0
09/08/2021
11.25
 10,600 11.29 11.29 11.01 0 0 0
06/08/2021
11.29
 11,300 11.33 11.52 11.09 0 0 0
05/08/2021
11.33
 24,500 11.33 11.40 11.09 8,000 0 0.1
04/08/2021
11.33
 6,400 11.40 11.40 11.29 0 0 0
03/08/2021
11.40
 4,700 11.44 11.44 11.40 0 0 0
02/08/2021
11.44
 200 11.33 11.44 11.21 0 0 0
30/07/2021
11.33
 10,700 11.52 11.52 11.33 0 0 0
29/07/2021
11.52
 3,200 11.33 11.52 11.25 0 0 0
28/07/2021
11.33
 500 11.52 11.52 11.33 0 0 0
27/07/2021
11.52
 1,700 11.48 11.56 11.36 0 0 0
26/07/2021
11.48
 5,200 11.48 11.48 11.44 0 0 0
23/07/2021
11.48
 7,600 11.29 11.48 11.36 0 0 0
22/07/2021
11.29
 33,900 11.88 11.88 11.17 0 0 0
21/07/2021
11.88
 500 11.84 11.88 11.88 0 0 0
20/07/2021
11.84
 18,700 11.29 11.88 11.44 0 0 0
19/07/2021
11.29
 100 11.88 11.88 11.29 0 0 0
16/07/2021
11.88
 3,000 11.84 11.88 11.33 0 0 0
15/07/2021
11.84
 9,100 11.09 11.84 11.05 0 0 0
14/07/2021
11.09
 21,700 11.09 11.25 10.73 0 0 0
13/07/2021
11.09
 700 11.09 11.09 11.09 0 0 0
12/07/2021
11.09
 10,800 11.60 11.60 10.81 0 0 0
09/07/2021
11.60
 7,800 11.52 11.60 11.09 0 0 0
08/07/2021
11.52
 4,800 11.68 11.72 11.52 0 0 0
07/07/2021
11.68
 3,500 11.68 11.68 11.64 0 0 0
06/07/2021
11.68
 11,600 11.72 11.84 11.68 0 0 0
05/07/2021
11.72
 7,700 12.08 12.08 11.60 0 0 0
02/07/2021
12.08
 6,500 11.84 12.08 11.80 0 0 0
01/07/2021
11.84
 18,200 11.80 12.12 11.80 0 0 0
30/06/2021
11.80
 1,900 11.56 11.80 11.56 0 0 0
29/06/2021
11.56
 8,800 11.60 11.60 11.56 0 0 0
28/06/2021
11.60
 7,000 11.76 11.80 11.56 0 0 0
25/06/2021
11.76
 7,800 11.72 11.76 11.40 0 0 0
24/06/2021
11.72
 25,900 11.84 11.84 11.64 0 0 0
23/06/2021
11.84
 6,500 12.00 12.00 11.72 0 0 0
22/06/2021
12.00
 13,400 12.04 12.59 11.88 0 0 0
21/06/2021
12.04
 25,200 11.88 12.32 11.88 100 0 0.0
18/06/2021
11.88
 33,300 12.20 12.63 11.88 0 0 0
17/06/2021
12.20
 74,800 11.40 12.20 11.48 0 0 0
16/06/2021
11.40
 20,600 11.56 11.56 11.33 0 0 0
15/06/2021
11.56
 12,100 11.48 11.64 11.48 0 0 0
14/06/2021
11.48
 8,700 11.01 11.72 11.01 0 0 0
11/06/2021
11.01
 75,600 10.77 11.01 10.77 0 0 0
10/06/2021
10.77
 24,600 10.69 10.85 10.69 0 0 0
09/06/2021
10.69
 4,500 10.69 10.69 10.61 100 0 0.0
08/06/2021
10.69
 2,700 10.81 10.81 10.69 0 0 0
07/06/2021
10.81
 7,800 10.77 10.81 10.61 0 0 0
04/06/2021
10.77
 9,600 10.77 10.81 10.77 0 0 0
03/06/2021
10.77
 6,400 10.97 10.97 10.77 0 0 0
02/06/2021
10.97
 2,200 11.01 11.01 10.97 0 0 0
01/06/2021
11.01
 1,200 10.81 11.01 10.61 0 0 0
31/05/2021
10.81
 6,300 10.77 10.93 10.77 0 0 0
28/05/2021
10.77
 5,100 10.77 11.05 10.77 0 0 0
27/05/2021
10.77
 10,500 11.09 11.09 10.77 0 0 0
26/05/2021
11.09
 2,700 11.09 11.09 10.69 0 0 0
25/05/2021
11.09
 9,400 11.88 11.88 11.05 0 0 0
24/05/2021
11.88
 16,000 11.68 12.20 10.97 0 0 0
21/05/2021
11.68
 5,300 11.13 11.80 10.37 0 0 0
20/05/2021: Cổ tức tiền mặt tỉ lệ: 12%
20/05/2021
11.13
 6,100 11.52 11.88 10.93 0 0 0
19/05/2021
11.52
 20,800 11.63 11.71 11.52 0 0 0
18/05/2021
11.63
 11,400 11.56 11.71 11.56 0 0 0
17/05/2021
11.56
 11,000 11.56 11.71 11.45 0 0 0
14/05/2021
11.56
 17,000 11.52 11.56 11.49 0 0 0
13/05/2021
11.52
 4,900 11.52 11.63 11.52 0 0 0
12/05/2021
11.52
 10,800 11.34 11.56 11.34 0 0 0
11/05/2021
11.34
 9,300 11.38 11.56 11.34 0 0 0
10/05/2021
11.38
 10,200 11.38 11.56 11.38 0 0 0
07/05/2021
11.38
 15,900 11.12 11.74 11.27 0 0 0
06/05/2021
11.12
 8,000 10.97 11.23 10.97 0 0 0
05/05/2021
10.97
 5,200 10.86 10.97 10.72 0 0 0
04/05/2021
10.86
 5,800 11.12 11.12 10.76 0 0 0
29/04/2021
11.12
 600 11.52 11.52 11.12 0 0 0
28/04/2021
11.52
 6,300 10.97 11.60 10.97 0 0 0
27/04/2021
10.97
 6,600 11.34 11.34 10.57 0 0 0
26/04/2021
11.34
 4,700 11.82 11.82 11.34 0 0 0
23/04/2021
11.82
 200 11.71 11.82 11.23 0 0 0
22/04/2021
11.71
 14,000 11.93 11.96 11.71 0 0 0
20/04/2021
11.93
 42,000 11.82 11.93 11.71 0 0 0
19/04/2021
11.82
 13,000 11.74 11.85 11.49 0 0 0
16/04/2021
11.74
 10,400 11.71 11.82 11.71 0 0 0
15/04/2021
11.71
 7,100 11.78 11.78 11.71 0 0 0

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