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)
28/06/2018
8.54
 270 8.42 8.54 8.42 200 0 0.0
27/06/2018
8.42
 0 8.42 8.42 8.42 0 0 0
26/06/2018
8.42
 0 8.42 8.42 8.42 0 0 0
25/06/2018
8.42
 40 8.42 8.42 8.12 20 0 0.0
22/06/2018
8.42
 1,330 8.18 8.42 8.39 200 0 0.0
21/06/2018
8.18
 1,320 8.21 8.78 8.18 200 0 0.0
20/06/2018
8.21
 2,420 8.30 8.54 8.21 70 0 0.0
19/06/2018
8.30
 240 8.66 8.66 8.30 100 0 0.0
18/06/2018
8.66
 500 8.66 8.66 8.66 500 0 0.0
15/06/2018
8.66
 210 8.42 8.66 8.66 210 0 0.0
14/06/2018
8.42
 100 8.42 8.42 8.42 100 0 0.0
13/06/2018
8.42
 610 8.27 8.42 8.09 80 0 0.0
12/06/2018
8.27
 450 8.51 8.51 8.27 0 0 0
11/06/2018
8.51
 170 8.21 8.51 8.42 170 0 0.0
08/06/2018
8.21
 320 8.24 8.42 8.21 10 0 0.0
07/06/2018
8.24
 2,150 8.84 8.84 8.24 20 0 0.0
06/06/2018
8.84
 950 8.51 8.84 8.24 200 0 0.0
05/06/2018
8.51
 200 8.51 8.51 8.51 200 0 0.0
04/06/2018
8.51
 4,110 8.51 8.51 8.15 110 0 0.0
01/06/2018
8.51
 120 8.24 8.51 8.36 120 0 0.0
31/05/2018
8.24
 1,850 8.54 8.72 8.18 1,480 0 0.0
30/05/2018
8.54
 980 8.48 8.66 8.03 510 0 0.0
29/05/2018
8.48
 2,080 8.39 8.48 7.82 340 0 0.0
28/05/2018
8.39
 2,640 8.03 8.54 7.52 230 0 0.0
25/05/2018
8.03
 3,380 8.51 8.51 7.94 310 0 0.0
24/05/2018
8.51
 720 8.60 8.60 8.06 430 0 0.0
23/05/2018
8.60
 840 8.54 8.60 8.54 350 0 0.0
22/05/2018
8.54
 1,160 8.54 8.54 8.18 1,010 150 0.0
21/05/2018
8.54
 280 8.51 8.54 8.51 100 0 0.0
18/05/2018
8.51
 2,230 8.63 8.63 8.06 520 0 0.0
17/05/2018
8.63
 560 8.78 8.78 8.18 160 0 0.0
16/05/2018
8.78
 210 8.30 8.78 8.78 210 0 0.0
15/05/2018
8.30
 4,430 8.45 8.93 8.12 250 0 0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 11%
14/05/2018
8.45
 2,480 8.42 8.99 8.45 10 0 0.0
11/05/2018
8.42
 4,950 9.03 9.03 8.42 610 0 0.0
10/05/2018
9.03
 3,760 8.92 9.25 8.45 540 0 0.0
09/05/2018
8.92
 2,350 8.75 8.92 8.20 320 0 0.0
08/05/2018
8.75
 400 8.75 8.75 8.75 400 0 0.0
07/05/2018
8.75
 300 8.75 8.75 8.75 300 0 0.0
04/05/2018
8.75
 710 8.47 8.75 8.75 710 0 0.0
03/05/2018
8.47
 110 9.09 9.09 8.47 10 0 0.0
02/05/2018
9.09
 1,060 8.81 9.20 8.20 420 0 0.0
27/04/2018
8.81
 2,000 8.81 8.81 8.81 2,000 0 0.0
26/04/2018
8.81
 1,220 8.81 8.81 8.25 220 0 0.0
24/04/2018
8.81
 1,780 8.98 8.98 8.36 1,770 0 0.0
23/04/2018
8.98
 310 8.59 8.98 8.98 310 0 0.0
20/04/2018
8.59
 250 8.59 8.59 8.59 250 0 0.0
19/04/2018
8.59
 2,470 8.59 8.59 8.08 650 0 0.0
18/04/2018
8.59
 1,150 8.53 8.59 8.36 420 0 0.0
17/04/2018
8.53
 3,080 8.64 8.64 8.06 320 0 0.0
16/04/2018
8.64
 310 8.36 8.64 8.64 310 0 0.0
13/04/2018
8.36
 4,500 8.64 8.64 8.06 250 0 0.0
12/04/2018
8.64
 4,000 8.36 8.64 8.31 0 0 0
11/04/2018
8.36
 5,300 7.83 8.36 7.81 60 0 0.0
10/04/2018
7.83
 11,130 8.17 8.33 7.61 520 0 0.0
09/04/2018
8.17
 400 8.08 8.25 8.08 30 0 0.0
06/04/2018
8.08
 3,770 7.86 8.14 7.81 120 0 0.0
05/04/2018
7.86
 1,150 7.81 7.86 7.67 30 0 0.0
04/04/2018
7.81
 3,540 7.81 7.81 7.78 200 0 0.0
03/04/2018
7.81
 1,080 7.97 7.97 7.69 300 0 0.0
02/04/2018
7.97
 210 7.97 7.97 7.97 200 0 0.0
30/03/2018
7.97
 3,370 7.92 8.08 7.89 3,370 0 0.0
29/03/2018
7.92
 1,410 8.03 8.03 7.75 110 0 0.0
28/03/2018
8.03
 12,340 7.75 8.03 7.72 1,000 0 0.0
27/03/2018
7.75
 160 7.72 7.75 7.75 150 0 0.0
26/03/2018
7.72
 2,410 7.69 7.75 7.58 70 0 0.0
23/03/2018
7.69
 1,260 7.64 7.72 7.61 140 0 0.0
22/03/2018
7.64
 2,890 7.61 7.69 7.58 20 0 0.0
21/03/2018
7.61
 1,170 7.67 7.69 7.53 40 0 0.0
20/03/2018
7.67
 8,450 7.72 8.03 7.36 140 0 0.0
19/03/2018
7.72
 6,970 7.72 8.03 7.47 440 0 0.0
16/03/2018
7.72
 13,470 7.78 7.78 7.47 160 0 0.0
15/03/2018
7.78
 2,780 7.75 7.78 7.47 20 0 0.0
14/03/2018
7.75
 7,360 7.53 7.78 7.41 30 0 0.0
13/03/2018
7.53
 2,650 7.58 7.89 7.53 20 0 0.0
12/03/2018
7.58
 2,950 8.11 8.11 7.58 400 0 0.0
09/03/2018
8.11
 4,580 7.58 8.11 8.08 10 0 0.0
08/03/2018
7.58
 2,180 7.78 8.14 7.58 50 0 0.0
07/03/2018
7.78
 38,170 8.33 8.64 7.78 40 20 0.0
06/03/2018
8.33
 2,780 8.95 8.95 8.33 10 0 0.0
05/03/2018
8.95
 990 8.84 8.95 8.42 380 0 0.0
02/03/2018
8.84
 410 8.59 8.86 8.84 410 0 0.0
01/03/2018
8.59
 3,520 9.20 9.20 8.59 20 0 0.0
28/02/2018
9.20
 7,480 8.86 9.20 8.36 3,830 0 0.1
27/02/2018
8.86
 9,030 8.70 9.20 8.36 7,550 0 0.1
26/02/2018
8.70
 450 8.56 8.92 8.42 440 0 0.0
23/02/2018
8.56
 3,670 9.20 9.20 8.56 0 0 0
22/02/2018
9.20
 200 9.20 9.20 8.64 110 0 0.0
21/02/2018
9.20
 230 8.70 9.20 8.92 230 0 0.0
13/02/2018
8.70
 1,620 8.70 9.20 8.64 1,220 0 0.0
12/02/2018
8.70
 670 8.89 8.89 8.31 470 0 0.0
09/02/2018
8.89
 270 8.89 8.89 8.89 270 0 0.0
08/02/2018
8.89
 330 8.53 8.89 8.53 10 0 0.0
07/02/2018
8.53
 30 8.47 8.53 8.47 10 0 0.0
06/02/2018
8.47
 920 8.47 9.06 7.97 530 0 0.0
05/02/2018
8.47
 2,500 8.25 8.50 8.03 90 0 0.0
02/02/2018
8.25
 260 8.33 8.64 8.25 50 0 0.0
01/02/2018
8.33
 1,290 8.36 8.92 8.33 150 0 0.0
31/01/2018
8.36
 2,480 8.42 8.45 7.83 1,550 0 0.0
30/01/2018
8.42
 70 8.45 8.45 8.42 0 0 0

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