CTCP Chế biến gỗ Thuận An (gta)

7.75
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
(2026-09-08) 		-0.85 -10.39% 30,700 0 0
7.32
8.64
7.75
2 tháng
(2026-08-10) 		-0.03 -0.44% 33,300 0 0
6.40
8.64
7.75
3 tháng
(2026-07-10) 		-1.11 -13.15% 47,400 0 0
6.40
8.64
7.75
6 tháng
(2026-04-13) 		-1.56 -17.57% 52,600 -100 0.0
6.40
8.88
7.75
12 tháng
(2025-10-13) 		-1.84 -20.08% 150,400 24,900 0.3
6.40
10.09
7.75
24 tháng
(2024-10-18) 		-2.28 -23.76% 681,200 19,900 0.2
6.40
10.15
7.75
36 tháng
(2023-10-24) 		-7.46 -50.48% 2,856,100 2,900 0.0
6.40
14.78
7.75
60 tháng
(2021-11-03) 		-9.39 -56.20% 7,057,200 -34,312 -2.0
6.40
17.34
7.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2020
7.83
 2,220 7.87 7.90 7.50 10 0 0.0
04/06/2020
7.61
 1,630 7.97 7.97 7.61 0 0 0
03/06/2020
8.01
 70 8.01 8.01 8.01 0 0 0
02/06/2020
7.97
 820 7.72 8.23 7.35 0 0 0
01/06/2020
7.72
 660 7.83 7.94 7.46 10 0 0.0
29/05/2020
7.97
 70 7.76 7.97 7.72 0 0 0
28/05/2020
7.97
 2,010 7.94 7.97 7.94 0 0 0
27/05/2020
7.97
 140 8.05 8.05 7.97 0 0 0
26/05/2020
8.05
 1,190 7.83 8.05 7.83 0 0 0
25/05/2020
7.87
 290 7.87 7.90 7.87 10 0 0.0
22/05/2020
8.27
 540 8.05 8.27 7.76 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 12%
21/05/2020
8.27
 2,060 8.19 8.52 8.19 0 0 0
20/05/2020
8.05
 6,250 8.21 8.31 8.05 0 0 0
19/05/2020
8.21
 18,220 8.58 8.58 8.02 0 0 0
18/05/2020
8.05
 830 8.25 8.44 8.02 0 0 0
15/05/2020
8.11
 9,040 8.18 8.21 7.98 0 0 0
14/05/2020
7.95
 9,050 7.92 8.11 7.92 0 0 0
13/05/2020
8.11
 18,430 8.05 8.18 8.05 20 0 0.0
12/05/2020
8.08
 4,110 8.11 8.11 7.85 10 0 0.0
11/05/2020
7.65
 1,300 7.65 7.92 7.52 0 0 0
08/05/2020
8.08
 760 8.25 8.25 7.52 0 0 0
07/05/2020
7.75
 270 7.72 7.75 7.52 0 0 0
06/05/2020
7.69
 4,390 7.45 7.69 7.36 0 0 0
05/05/2020
7.45
 7,630 7.36 7.45 7.26 0 6,390 -0.1
04/05/2020
7.39
 150 7.39 7.39 7.39 0 0 0
29/04/2020
6.99
 0 6.99 6.99 6.99 0 0 0
28/04/2020
6.99
 200 7.12 7.19 6.96 0 0 0
27/04/2020
7.19
 0 7.19 7.19 7.19 0 0 0
24/04/2020
7.19
 170 7.32 7.32 7.19 0 0 0
23/04/2020
7.42
 1,250 7.45 7.45 7.29 0 1,000 0.0
22/04/2020
7.39
 410 7.39 7.39 7.39 0 0 0
21/04/2020
7.45
 0 7.45 7.45 7.45 0 0 0
20/04/2020
7.45
 200 7.45 7.45 7.45 0 0 0
17/04/2020
7.59
 17,430 7.62 7.62 7.26 0 0 0
16/04/2020
7.45
 3,980 7.26 7.65 7.26 0 0 0
15/04/2020
7.26
 440 7.88 7.92 7.26 0 0 0
14/04/2020
7.45
 320 7.45 7.45 7.45 0 210 0.0
13/04/2020
7.59
 500 7.59 7.59 7.59 0 0 0
10/04/2020
7.92
 430 7.65 7.92 7.65 0 0 0
09/04/2020
7.62
 380 7.62 8.15 7.62 0 0 0
08/04/2020
7.62
 10 7.62 7.62 7.62 0 0 0
07/04/2020
7.62
 340 7.62 7.62 7.62 0 0 0
06/04/2020
7.65
 290 7.22 7.65 7.22 0 0 0
03/04/2020
7.22
 1,190 6.66 7.22 6.66 0 0 0
01/04/2020
6.96
 120 6.93 6.96 6.93 0 0 0
31/03/2020
6.89
 470 7.26 7.26 6.86 0 0 0
30/03/2020
7.09
 410 7.32 7.32 7.06 0 0 0
27/03/2020
7.55
 310 7.12 7.55 7.12 0 0 0
26/03/2020
7.12
 0 7.12 7.12 7.12 0 0 0
25/03/2020
7.12
 560 7.12 7.62 7.12 0 0 0
24/03/2020
7.12
 80 7.59 7.59 7.06 0 0 0
23/03/2020
7.59
 10 7.59 7.59 7.59 0 0 0
20/03/2020
7.85
 0 7.85 7.85 7.85 0 0 0
19/03/2020
7.85
 200 7.85 7.85 7.85 0 12,600 -0.1
18/03/2020
7.88
 13,650 7.45 7.88 7.45 0 12,600 -0.1
17/03/2020
7.98
 20 7.98 7.98 7.59 0 0 0
16/03/2020
8.11
 50 8.11 8.11 8.11 0 0 0
13/03/2020
8.11
 1,220 7.45 8.18 7.39 0 0 0
12/03/2020
7.92
 30 7.92 7.92 7.92 0 0 0
11/03/2020
8.51
 0 8.51 8.51 8.51 0 0 0
10/03/2020
8.51
 0 8.51 8.51 8.51 0 0 0
09/03/2020
8.51
 0 8.51 8.51 8.51 0 0 0
06/03/2020
8.51
 100 7.52 8.51 7.52 0 0 0
05/03/2020
8.05
 420 8.51 8.51 8.05 0 0 0
04/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
03/03/2020
8.58
 10 8.58 8.58 8.58 0 0 0
02/03/2020
8.67
 0 8.67 8.67 8.67 0 0 0
28/02/2020
8.67
 10 8.67 8.67 8.67 0 0 0
27/02/2020
8.51
 160 7.92 8.97 7.92 0 0 0
26/02/2020
8.48
 0 8.48 8.48 8.48 0 0 0
25/02/2020
8.48
 20 7.92 8.48 7.92 0 0 0
24/02/2020
8.25
 70 8.77 8.77 7.65 0 0 0
21/02/2020
8.21
 70 8.18 8.21 8.18 0 0 0
20/02/2020
8.18
 1,110 7.92 8.18 7.92 0 0 0
19/02/2020
7.92
 520 7.59 7.92 7.59 0 0 0
18/02/2020
7.59
 520 7.59 7.59 7.59 0 0 0
17/02/2020
7.85
 0 7.85 7.85 7.85 0 0 0
14/02/2020
7.85
 140 7.85 7.85 7.52 0 0 0
13/02/2020
7.82
 10 7.82 7.82 7.82 0 0 0
12/02/2020
7.78
 170 7.78 7.78 7.78 0 0 0
11/02/2020
7.78
 110 7.75 7.78 7.75 0 0 0
10/02/2020
7.75
 0 7.75 7.75 7.75 0 0 0
07/02/2020
7.75
 10 7.75 7.75 7.75 0 0 0
06/02/2020
7.55
 0 7.55 7.55 7.55 0 0 0
05/02/2020
7.55
 10 7.55 7.55 7.55 0 0 0
04/02/2020
7.36
 240 7.36 7.75 7.36 0 0 0
03/02/2020
7.36
 30 7.36 7.39 7.36 0 0 0
31/01/2020
7.85
 10 7.85 7.85 7.85 10 0 0.0
30/01/2020
7.59
 40 7.59 7.59 7.59 0 0 0
22/01/2020
8.15
 0 8.15 8.15 8.15 0 0 0
21/01/2020
8.15
 0 8.15 8.15 8.15 0 0 0
20/01/2020
8.15
 1,250 7.42 8.15 7.42 0 1,000 0.0
17/01/2020
7.92
 310 8.02 8.05 7.92 0 0 0
16/01/2020
7.65
 1,150 8.05 8.54 7.49 0 0 0
15/01/2020
8.05
 7,420 7.59 8.05 7.49 0 0 0
14/01/2020
8.05
 110 7.69 8.05 7.69 0 0 0
13/01/2020
7.65
 340 7.32 7.65 7.09 0 0 0
10/01/2020
7.62
 700 8.11 8.11 7.62 0 0 0
09/01/2020
8.18
 0 8.18 8.18 8.18 0 0 0
08/01/2020
8.18
 40 8.21 8.21 8.18 0 0 0

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