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)
29/06/2017
9.82
 840 9.76 9.82 9.76 500 0 0.0
28/06/2017
9.76
 1,860 10.18 10.18 9.51 520 0 0.0
27/06/2017
10.18
 220 10.18 10.18 10.18 210 0 0.0
26/06/2017
10.18
 1,440 10.24 10.24 9.54 230 0 0.0
23/06/2017
10.24
 4,230 10.30 10.43 9.66 2,930 0 0.0
22/06/2017
10.30
 300 10.30 10.30 10.30 300 20 0.0
21/06/2017
10.30
 1,760 10.21 10.30 10.06 1,100 0 0.0
20/06/2017
10.21
 6,800 10.15 10.36 9.45 3,730 0 0.1
19/06/2017
10.15
 1,450 10.00 10.52 9.42 930 0 0.0
16/06/2017
10.00
 500 9.94 10.36 9.97 300 0 0.0
15/06/2017
9.94
 3,860 10.00 10.21 9.33 1,840 0 0.0
14/06/2017
10.00
 18,040 9.39 10.00 8.75 15,860 0 0.2
13/06/2017
9.39
 1,900 9.05 9.45 8.47 1,700 0 0.0
12/06/2017
9.05
 18,120 9.08 9.45 8.47 12,890 0 0.2
09/06/2017
9.08
 1,400 8.84 9.15 8.38 800 0 0.0
08/06/2017
8.84
 2,800 8.84 9.02 8.26 2,600 0 0.0
07/06/2017
8.84
 910 9.18 9.18 8.66 380 0 0.0
06/06/2017
9.18
 1,720 8.60 9.18 8.17 620 0 0.0
05/06/2017
8.60
 1,610 8.78 8.78 8.17 140 0 0.0
02/06/2017
8.78
 750 8.54 8.78 8.54 750 0 0.0
01/06/2017
8.54
 1,610 8.66 8.84 8.11 1,500 0 0.0
31/05/2017
8.66
 1,400 8.38 8.66 7.80 1,360 0 0.0
30/05/2017
8.38
 3,720 8.47 8.47 8.02 3,520 100 0.0
29/05/2017
8.47
 20 8.47 8.47 8.47 20 0 0.0
26/05/2017
8.47
 100 8.47 8.47 8.47 100 0 0.0
25/05/2017
8.47
 190 8.38 8.47 8.41 180 0 0.0
24/05/2017
8.38
 6,610 8.08 8.54 7.87 1,590 440 0.0
23/05/2017
8.08
 510 8.14 8.14 8.08 0 0 0
22/05/2017
8.14
 210 8.14 8.41 7.68 40 0 0.0
19/05/2017
8.14
 680 8.66 8.66 8.08 510 0 0.0
18/05/2017
8.66
 190 8.47 8.66 8.51 190 0 0.0
17/05/2017
8.47
 60 8.54 8.54 7.99 40 0 0.0
16/05/2017
8.54
 9,670 8.57 9.02 7.99 6,010 10 0.1
15/05/2017
8.57
 3,230 8.20 8.66 8.20 3,080 0 0.0
12/05/2017
8.20
 3,530 7.99 8.41 7.80 3,020 500 0.0
11/05/2017
7.99
 20 7.93 7.99 7.99 20 0 0.0
10/05/2017
7.93
 3,270 7.74 7.93 7.53 860 50 0.0
09/05/2017
7.74
 3,810 8.23 8.54 7.68 1,380 0 0.0
08/05/2017
8.23
 8,050 7.93 8.47 7.59 7,840 0 0.1
05/05/2017
7.93
 10,080 7.90 8.11 7.62 3,640 0 0.0
04/05/2017
7.90
 10,070 7.74 8.11 7.50 7,190 0 0.1
03/05/2017
7.74
 3,550 7.93 7.93 7.53 1,020 0 0.0
28/04/2017
7.93
 41,970 7.50 7.93 6.98 32,100 15,500 0.2
27/04/2017
7.50
 41,790 7.26 7.50 6.89 39,280 0 0.5
26/04/2017
7.26
 27,170 7.44 7.68 7.01 21,850 0 0.3
25/04/2017
7.44
 43,970 7.07 7.44 7.01 29,490 0 0.3
24/04/2017
7.07
 22,900 7.07 7.22 7.01 110 1,340 -0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
7.07
 4,390 7.01 7.32 7.04 250 0 0.0
20/04/2017
7.01
 4,040 6.93 7.01 6.93 0 0 0
19/04/2017
6.93
 1,490 7.01 7.10 6.93 10 0 0.0
18/04/2017
7.01
 5,280 6.90 7.15 6.42 20 0 0.0
17/04/2017
6.90
 1,990 6.84 6.98 6.84 10 0 0.0
14/04/2017
6.84
 8,440 7.10 7.10 6.79 10 0 0.0
13/04/2017
7.10
 3,830 7.10 7.10 6.62 10 0 0.0
12/04/2017
7.10
 5,390 7.18 7.40 7.07 0 0 0
11/04/2017
7.18
 1,020 7.18 7.21 7.12 0 0 0
10/04/2017
7.18
 6,280 7.10 7.29 7.10 0 0 0
07/04/2017
7.10
 100 7.12 7.12 6.67 10 0 0.0
05/04/2017
7.12
 450 7.07 7.12 7.04 40 0 0.0
04/04/2017
7.07
 1,580 7.12 7.12 7.01 0 0 0
03/04/2017
7.12
 10 7.12 7.12 7.12 0 0 0
31/03/2017
7.12
 0 7.12 7.12 7.12 0 0 0
30/03/2017
7.12
 6,930 7.18 7.18 6.73 10 0 0.0
29/03/2017
7.18
 9,430 7.12 7.18 6.98 0 660 -0.0
28/03/2017
7.12
 1,050 7.12 7.12 7.01 10 10 0
27/03/2017
7.12
 6,440 7.07 7.12 7.07 10 0 0.0
24/03/2017
7.07
 4,300 7.01 7.12 7.01 0 0 0
23/03/2017
7.01
 2,150 7.12 7.12 6.84 30 0 0.0
22/03/2017
7.12
 300 7.07 7.12 6.79 200 0 0.0
21/03/2017
7.07
 2,540 7.07 7.12 7.01 10 0 0.0
20/03/2017
7.07
 19,910 7.01 7.07 6.90 150 0 0.0
17/03/2017
7.01
 4,710 7.07 7.07 6.90 0 0 0
16/03/2017
7.07
 4,350 7.10 7.12 7.01 20 0 0.0
15/03/2017
7.10
 500 7.12 7.12 7.10 0 0 0
14/03/2017
7.12
 0 7.12 7.12 7.12 0 0 0
13/03/2017
7.12
 670 7.15 7.15 6.76 0 0 0
10/03/2017
7.15
 0 7.15 7.15 7.15 0 0 0
09/03/2017
7.15
 0 7.15 7.15 7.15 0 0 0
08/03/2017
7.15
 590 7.12 7.15 7.10 0 0 0
07/03/2017
7.12
 5,160 7.15 7.15 6.90 30 0 0.0
06/03/2017
7.15
 1,640 7.01 7.18 7.01 140 0 0.0
03/03/2017
7.01
 3,400 7.12 7.12 7.01 10 0 0.0
02/03/2017
7.12
 150 7.15 7.15 7.12 150 0 0.0
01/03/2017
7.15
 0 7.15 7.15 7.15 0 0 0
28/02/2017
7.15
 0 7.15 7.15 7.15 0 0 0
27/02/2017
7.15
 140 7.12 7.18 6.93 90 0 0.0
24/02/2017
7.12
 2,910 6.98 7.12 6.84 300 0 0.0
23/02/2017
6.98
 2,800 7.10 7.10 6.98 10 0 0.0
22/02/2017
7.10
 940 7.01 7.10 7.01 130 0 0.0
21/02/2017
7.01
 830 7.07 7.07 6.90 0 0 0
20/02/2017
7.07
 2,120 7.15 7.15 6.84 200 0 0.0
17/02/2017
7.15
 1,410 7.15 7.15 7.01 10 0 0.0
16/02/2017
7.15
 3,710 7.24 7.24 6.73 20 1,730 -0.0
15/02/2017
7.24
 670 7.21 7.24 7.01 0 0 0
14/02/2017
7.21
 8,180 7.18 7.52 6.73 240 4,210 -0.0
13/02/2017
7.18
 2,390 7.15 7.35 7.07 0 0 0
10/02/2017
7.15
 630 7.18 7.18 7.01 10 0 0.0
09/02/2017
7.18
 90 7.18 7.18 7.01 10 0 0.0
08/02/2017
7.18
 1,060 7.18 7.18 6.96 470 110 0.0
07/02/2017
7.18
 510 7.21 7.52 7.18 210 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |