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)
14/08/2017
10.29
 0 10.29 10.29 10.29 0 0 0
11/08/2017
10.29
 1,170 9.48 10.37 9.48 20 1,130 0.0
10/08/2017
10.17
 750 9.53 10.17 9.53 110 0 0.0
09/08/2017
10.23
 290 10.37 10.59 9.48 180 0 0.0
08/08/2017
10.15
 1,190 9.78 10.48 9.78 120 0 0.0
07/08/2017
10.51
 420 10.15 10.59 10.15 240 0 0.0
04/08/2017
10.01
 200 10.01 10.01 10.01 200 0 0.0
03/08/2017
10.01
 3,640 9.59 10.23 9.59 320 2,180 0.0
02/08/2017
10.29
 150 10.29 10.29 10.29 150 0 0.0
01/08/2017
10.29
 310 10.29 10.29 10.29 310 0 0.0
31/07/2017
9.98
 4,900 9.70 10.12 9.03 3,900 0 0.1
28/07/2017
9.48
 310 9.48 9.48 9.48 300 0 0.0
27/07/2017
9.98
 330 9.98 9.98 9.98 330 0 0.0
26/07/2017
9.98
 500 9.45 9.98 9.45 20 0 0.0
25/07/2017
10.15
 1,940 9.48 10.59 9.28 690 0 0.0
24/07/2017
9.98
 230 10.01 10.01 9.98 210 0 0.0
21/07/2017
9.48
 1,790 9.87 9.87 8.81 1,130 0 0.0
20/07/2017
9.28
 2,710 9.23 9.28 8.92 40 0 0.0
19/07/2017
8.70
 7,120 9.48 9.48 8.70 640 0 0.0
18/07/2017
9.06
 3,240 9.09 9.73 9.06 250 0 0.0
17/07/2017
9.73
 1,610 9.98 9.98 9.28 1,280 0 0.0
14/07/2017
9.95
 890 10.43 10.43 9.59 250 0 0.0
13/07/2017
10.29
 2,300 9.51 10.29 9.51 1,790 0 0.0
12/07/2017
10.20
 3,380 10.29 10.31 9.34 1,440 0 0.0
11/07/2017
10.04
 1,150 9.76 10.17 9.03 1,140 0 0.0
10/07/2017
9.64
 1,660 10.04 10.04 9.12 600 0 0.0
07/07/2017
9.78
 1,570 9.95 9.98 9.78 1,560 0 0.0
06/07/2017
9.48
 2,430 9.28 9.95 8.92 210 0 0.0
05/07/2017
9.31
 19,210 8.73 9.31 8.73 110 0 0.0
04/07/2017
9.25
 1,260 9.37 9.45 8.84 550 0 0.0
03/07/2017
9.42
 4,180 9.20 9.48 8.92 640 0 0.0
30/06/2017
9.59
 4,770 8.92 9.59 8.92 4,430 0 0.1
29/06/2017
8.98
 840 8.92 8.98 8.92 500 0 0.0
28/06/2017
8.92
 1,860 8.73 9.09 8.70 520 0 0.0
27/06/2017
9.31
 220 9.31 9.31 9.31 210 0 0.0
26/06/2017
9.31
 1,440 8.73 9.37 8.73 230 0 0.0
23/06/2017
9.37
 4,230 9.42 9.53 8.84 2,930 0 0.0
22/06/2017
9.42
 300 9.42 9.42 9.42 300 20 0.0
21/06/2017
9.42
 1,760 9.42 9.42 9.20 1,100 0 0.0
20/06/2017
9.34
 6,800 8.64 9.48 8.64 3,730 0 0.1
19/06/2017
9.28
 1,450 9.14 9.62 8.61 930 0 0.0
16/06/2017
9.14
 500 9.25 9.48 9.12 300 0 0.0
15/06/2017
9.09
 3,860 9.14 9.34 8.53 1,840 0 0.0
14/06/2017
9.14
 18,040 8.61 9.14 8.00 15,860 0 0.2
13/06/2017
8.59
 1,900 8.31 8.64 7.75 1,700 0 0.0
12/06/2017
8.28
 18,120 8.33 8.64 7.75 12,890 0 0.2
09/06/2017
8.31
 1,400 8.08 8.36 7.67 800 0 0.0
08/06/2017
8.08
 2,800 8.03 8.25 7.55 2,600 0 0.0
07/06/2017
8.08
 910 7.92 8.36 7.92 380 0 0.0
06/06/2017
8.39
 1,720 7.53 8.39 7.47 620 0 0.0
05/06/2017
7.86
 1,610 8.03 8.03 7.47 140 0 0.0
02/06/2017
8.03
 750 7.81 8.03 7.81 750 0 0.0
01/06/2017
7.81
 1,610 7.86 8.08 7.41 1,500 0 0.0
31/05/2017
7.92
 1,400 7.72 7.92 7.14 1,360 0 0.0
30/05/2017
7.67
 3,720 7.75 7.75 7.33 3,520 100 0.0
29/05/2017
7.75
 20 7.75 7.75 7.75 20 0 0.0
26/05/2017
7.75
 100 7.75 7.75 7.75 100 0 0.0
25/05/2017
7.75
 190 7.69 7.75 7.69 180 0 0.0
24/05/2017
7.67
 6,610 7.41 7.81 7.19 1,590 440 0.0
23/05/2017
7.39
 510 7.41 7.41 7.39 0 0 0
22/05/2017
7.44
 210 7.69 7.69 7.02 40 0 0.0
19/05/2017
7.44
 680 7.39 7.86 7.39 510 0 0.0
18/05/2017
7.92
 190 7.78 7.92 7.78 190 0 0.0
17/05/2017
7.75
 60 7.30 7.75 7.30 40 0 0.0
16/05/2017
7.81
 9,670 7.44 8.25 7.30 6,010 10 0.1
15/05/2017
7.83
 3,230 7.53 7.92 7.50 3,080 0 0.0
12/05/2017
7.50
 3,530 7.28 7.69 7.14 3,020 500 0.0
11/05/2017
7.30
 20 7.30 7.30 7.30 20 0 0.0
10/05/2017
7.25
 3,270 6.89 7.25 6.89 860 50 0.0
09/05/2017
7.08
 3,810 7.02 7.81 7.02 1,380 0 0.0
08/05/2017
7.53
 8,050 7.25 7.75 6.94 7,840 0 0.1
05/05/2017
7.25
 10,080 7.36 7.41 6.97 3,640 0 0.0
04/05/2017
7.22
 10,070 7.19 7.41 6.86 7,190 0 0.1
03/05/2017
7.08
 3,550 7.02 7.25 6.89 1,020 0 0.0
28/04/2017
7.25
 41,970 6.80 7.25 6.38 32,100 15,500 0.2
27/04/2017
6.86
 41,790 6.36 6.86 6.30 39,280 0 0.5
26/04/2017
6.63
 27,170 6.69 7.02 6.41 21,850 0 0.3
25/04/2017
6.80
 43,970 6.47 6.80 6.41 29,490 0 0.3
24/04/2017
6.47
 22,900 6.41 6.61 6.41 110 1,340 0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
6.47
 4,390 6.52 6.69 6.44 250 0 0.0
20/04/2017
6.41
 4,040 6.33 6.41 6.33 0 0 0
19/04/2017
6.33
 1,490 6.49 6.49 6.33 10 0 0.0
18/04/2017
6.41
 5,280 6.54 6.54 5.87 20 0 0.0
17/04/2017
6.31
 1,990 6.39 6.39 6.26 10 0 0.0
14/04/2017
6.26
 8,440 6.41 6.44 6.21 10 0 0.0
13/04/2017
6.49
 3,830 6.49 6.49 6.05 10 0 0.0
12/04/2017
6.49
 5,390 6.51 6.77 6.46 0 0 0
11/04/2017
6.57
 1,020 6.59 6.59 6.51 0 0 0
10/04/2017
6.57
 6,280 6.62 6.67 6.49 0 0 0
07/04/2017
6.49
 100 6.15 6.49 6.10 10 0 0.0
05/04/2017
6.51
 450 6.44 6.51 6.44 40 0 0.0
04/04/2017
6.46
 1,580 6.46 6.46 6.41 0 0 0
03/04/2017
6.51
 10 6.51 6.51 6.51 0 0 0
31/03/2017
6.51
 0 6.51 6.51 6.51 0 0 0
30/03/2017
6.51
 6,930 6.39 6.51 6.15 10 0 0.0
29/03/2017
6.57
 9,430 6.44 6.57 6.39 0 660 0.0
28/03/2017
6.51
 1,050 6.46 6.51 6.41 10 10 0
27/03/2017
6.51
 6,440 6.51 6.51 6.46 10 0 0.0
24/03/2017
6.46
 4,300 6.41 6.51 6.41 0 0 0
23/03/2017
6.41
 2,150 6.26 6.51 6.26 30 0 0.0

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