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)
03/07/2019
8.80
 0 8.80 8.80 8.80 0 0 0
02/07/2019
8.80
 110 8.51 8.80 8.77 0 0 0
01/07/2019
8.51
 1,540 8.48 8.66 8.48 1,160 0 0.0
28/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
27/06/2019
8.48
 0 8.48 8.48 8.48 0 0 0
26/06/2019
8.48
 10 8.30 8.48 8.48 0 0 0
25/06/2019
8.30
 0 8.30 8.30 8.30 0 0 0
24/06/2019
8.30
 100 8.30 8.30 8.30 0 0 0
21/06/2019
8.30
 1,050 8.26 8.30 8.22 0 0 0
20/06/2019
8.26
 10 8.22 8.26 8.26 0 0 0
19/06/2019
8.22
 1,250 8.19 8.48 7.72 0 0 0
18/06/2019
8.19
 0 8.19 8.19 8.19 0 0 0
17/06/2019
8.19
 4,300 8.19 8.19 8.19 3,300 0 0.0
14/06/2019
8.19
 20 8.58 8.58 8.19 0 20 -0.0
13/06/2019
8.58
 70 8.58 8.58 8.58 0 0 0
12/06/2019
8.58
 560 8.58 8.58 8.01 0 0 0
11/06/2019
8.58
 0 8.58 8.58 8.58 0 0 0
10/06/2019
8.58
 30 8.58 8.58 8.58 0 0 0
07/06/2019
8.58
 0 8.58 8.58 8.58 0 0 0
06/06/2019
8.58
 330 8.48 8.69 8.44 0 0 0
05/06/2019
8.48
 220 8.40 8.91 8.48 0 0 0
04/06/2019
8.40
 2,850 9.02 9.02 8.40 0 0 0
03/06/2019
9.02
 620 8.58 9.02 8.98 0 0 0
31/05/2019
8.58
 350 8.04 8.58 8.58 0 30 -0.0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 11.5%
30/05/2019
8.04
 2,130 8.55 9.13 8.04 0 0 0
29/05/2019
8.55
 310 9.11 9.11 8.55 0 0 0
28/05/2019
9.11
 10 8.61 9.11 9.11 0 0 0
27/05/2019
8.61
 2,510 8.75 8.81 8.55 0 40 -0.0
24/05/2019
8.75
 800 8.71 8.75 8.55 0 0 0
23/05/2019
8.71
 0 8.71 8.71 8.71 0 0 0
22/05/2019
8.71
 190 8.55 8.71 8.48 0 0 0
21/05/2019
8.55
 4,390 8.68 8.68 8.35 0 0 0
20/05/2019
8.68
 0 8.68 8.68 8.68 0 0 0
17/05/2019
8.68
 1,480 8.75 8.75 8.68 0 0 0
16/05/2019
8.75
 200 8.81 8.81 8.61 0 0 0
15/05/2019
8.81
 60 8.75 8.81 8.81 0 60 -0.0
14/05/2019
8.75
 480 8.75 8.75 8.61 0 0 0
13/05/2019
8.75
 560 8.78 8.78 8.61 0 0 0
10/05/2019
8.78
 410 8.55 8.78 8.55 0 0 0
09/05/2019
8.55
 0 8.55 8.55 8.55 0 0 0
08/05/2019
8.55
 5,020 8.81 8.81 8.55 0 0 0
07/05/2019
8.81
 1,040 8.55 8.81 8.55 0 0 0
06/05/2019
8.55
 430 8.81 8.81 8.55 0 0 0
03/05/2019
8.81
 0 8.81 8.81 8.81 0 0 0
02/05/2019
8.81
 170 8.81 8.81 8.81 0 0 0
26/04/2019
8.81
 110 8.58 8.81 8.78 0 0 0
25/04/2019
8.58
 90 8.84 8.84 8.58 0 0 0
24/04/2019
8.84
 540 8.55 8.84 8.55 0 0 0
23/04/2019
8.55
 2,160 8.52 8.88 8.45 0 20 -0.0
22/04/2019
8.52
 1,280 8.52 8.55 8.52 0 0 0
19/04/2019
8.52
 730 8.61 8.65 8.52 0 20 -0.0
18/04/2019
8.61
 300 8.61 8.61 8.48 0 20 -0.0
17/04/2019
8.61
 1,520 8.81 8.81 8.42 0 20 -0.0
16/04/2019
8.81
 1,020 8.55 8.98 8.45 0 10 -0.0
12/04/2019
8.55
 7,640 8.29 8.58 8.38 0 3,700 -0.0
11/04/2019
8.29
 560 8.45 8.84 8.29 0 10 -0.0
10/04/2019
8.45
 2,380 8.55 8.58 8.42 0 1,580 -0.0
09/04/2019
8.55
 2,330 8.42 8.58 8.42 0 2,200 -0.0
08/04/2019
8.42
 510 8.55 8.55 8.42 0 310 -0.0
05/04/2019
8.55
 6,410 8.55 8.61 8.52 0 1,800 -0.0
04/04/2019
8.55
 16,800 8.45 8.58 8.55 0 1,200 -0.0
03/04/2019
8.45
 270 8.65 8.65 8.45 0 0 0
02/04/2019
8.65
 3,460 8.68 8.68 8.42 0 20 -0.0
01/04/2019
8.68
 4,420 8.61 8.68 8.58 0 0 0
29/03/2019
8.61
 240 8.61 8.61 8.61 0 100 -0.0
28/03/2019
8.61
 9,590 8.61 8.68 8.58 0 400 -0.0
27/03/2019
8.61
 710 8.61 8.68 8.55 0 130 -0.0
26/03/2019
8.61
 8,410 8.65 8.75 8.58 0 3,900 -0.1
25/03/2019
8.65
 8,020 8.58 8.94 8.58 0 210 -0.0
22/03/2019
8.58
 8,500 8.78 8.78 8.48 0 0 0
21/03/2019
8.78
 290 8.75 8.78 8.55 0 10 -0.0
20/03/2019
8.75
 5,530 8.75 8.81 8.68 0 990 -0.0
19/03/2019
8.75
 12,430 8.52 8.75 8.52 0 2,200 -0.0
18/03/2019
8.52
 10,880 8.42 8.52 8.29 4,110 3,130 0.0
15/03/2019
8.42
 750 8.38 8.48 8.25 0 0 0
14/03/2019
8.38
 1,260 8.42 8.45 8.29 0 0 0
13/03/2019
8.42
 850 8.42 8.52 8.42 0 60 -0.0
12/03/2019
8.42
 3,620 8.68 8.68 8.42 0 150 -0.0
11/03/2019
8.68
 350 8.42 8.68 8.38 100 0 0.0
08/03/2019
8.42
 14,360 8.29 8.48 8.02 160 0 0.0
07/03/2019
8.29
 5,870 8.68 8.68 8.09 0 1,000 -0.0
06/03/2019
8.68
 4,300 8.68 9.07 8.68 0 2,600 -0.0
05/03/2019
8.68
 928,020 8.12 8.68 7.89 5,000 909,330 -10.8
04/03/2019
8.12
 67,620 8.71 9.27 8.12 1,000 67,200 -0.8
01/03/2019
8.71
 15,710 9.34 9.34 8.71 0 11,210 -0.1
28/02/2019
9.34
 160 9.34 9.34 9.34 130 0 0.0
27/02/2019
9.34
 3,070 9.34 9.34 9.27 3,070 660 0.0
26/02/2019
9.34
 480 9.34 9.34 9.34 480 0 0.0
25/02/2019
9.34
 300 9.17 9.34 9.34 200 0 0.0
22/02/2019
9.17
 160 9.14 9.17 9.17 70 0 0.0
21/02/2019
9.14
 3,600 8.68 9.21 8.78 60 0 0.0
20/02/2019
8.68
 1,090 9.21 9.34 8.68 290 0 0.0
19/02/2019
9.21
 290 9.44 9.44 8.94 270 0 0.0
18/02/2019
9.44
 80 9.47 9.47 8.88 60 0 0.0
15/02/2019
9.47
 520 9.07 9.63 9.07 510 0 0.0
14/02/2019
9.07
 1,640 9.07 9.07 8.68 50 400 -0.0
13/02/2019
9.07
 100 9.21 9.21 9.07 0 0 0
12/02/2019
9.21
 100 9.21 9.21 9.21 100 0 0.0
11/02/2019
9.21
 580 9.21 9.21 8.58 220 0 0.0
01/02/2019
9.21
 110 9.24 9.24 9.21 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |