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)
09/09/2015
8.23
 1,050 8.23 8.23 7.75 0 0 0
08/09/2015
8.23
 100 8.47 8.67 7.89 60 0 0.0
07/09/2015
8.47
 0 8.47 8.47 8.47 0 0 0
04/09/2015
8.47
 10 8.96 8.96 8.47 0 0 0
03/09/2015
8.96
 3,110 9.20 9.20 8.57 3,100 0 0.1
01/09/2015
9.20
 930 8.72 9.20 8.77 930 0 0.0
31/08/2015
8.72
 200 8.23 8.72 8.47 200 0 0.0
28/08/2015
8.23
 30 8.09 8.23 8.18 30 0 0.0
27/08/2015
8.09
 0 8.09 8.09 8.09 0 0 0
26/08/2015
8.09
 290 8.14 8.14 7.80 230 0 0.0
25/08/2015
8.14
 680 8.23 8.23 7.75 660 0 0.0
24/08/2015
8.23
 0 8.23 8.23 8.23 0 0 0
21/08/2015
8.23
 70 7.94 8.23 8.23 70 0 0.0
20/08/2015
7.94
 660 8.04 8.23 7.55 100 0 0.0
19/08/2015
8.04
 160 8.09 8.23 7.55 80 0 0.0
18/08/2015
8.09
 10 8.23 8.23 8.09 0 0 0
17/08/2015
8.23
 0 8.23 8.23 8.23 0 0 0
14/08/2015
8.23
 10 8.23 8.23 8.23 0 0 0
13/08/2015
8.23
 0 8.23 8.23 8.23 0 0 0
12/08/2015
8.23
 0 8.23 8.23 8.23 0 0 0
11/08/2015
8.23
 90 8.47 8.47 7.89 70 10 0.0
10/08/2015
8.47
 900 8.23 8.47 7.70 390 450 0.0
07/08/2015
8.23
 0 8.23 8.23 8.23 0 0 0
06/08/2015
8.23
 670 8.28 8.43 7.75 170 0 0.0
05/08/2015
8.28
 3,250 8.04 8.33 7.75 3,240 0 0.1
04/08/2015
8.04
 50 8.04 8.04 8.04 50 0 0.0
03/08/2015
8.04
 0 8.04 8.04 8.04 0 0 0
31/07/2015
8.04
 500 8.04 8.04 8.04 500 0 0.0
30/07/2015
8.04
 50 8.04 8.04 8.04 50 0 0.0
29/07/2015
8.04
 400 8.04 8.04 8.04 0 0 0
28/07/2015
8.04
 750 7.75 8.04 7.26 250 400 0.0
27/07/2015
7.75
 60 8.23 8.23 7.75 0 0 0
24/07/2015
8.23
 50 7.99 8.23 8.14 50 0 0.0
23/07/2015
7.99
 700 8.38 8.47 7.80 600 0 0.0
22/07/2015
8.38
 0 8.38 8.38 8.38 0 0 0
21/07/2015
8.38
 520 8.23 8.38 7.70 50 0 0.0
20/07/2015
8.23
 580 8.09 8.23 7.99 40 0 0.0
17/07/2015
8.09
 250 8.14 8.23 8.09 150 0 0.0
16/07/2015
8.14
 0 8.14 8.14 8.14 0 0 0
15/07/2015
8.14
 70 8.18 8.18 7.99 0 0 0
14/07/2015
8.18
 0 8.18 8.18 8.18 0 0 0
13/07/2015
8.18
 70 8.14 8.18 8.18 70 0 0.0
10/07/2015
8.14
 730 8.14 8.43 7.65 680 0 0.0
09/07/2015
8.14
 510 8.23 8.23 7.99 200 0 0.0
08/07/2015
8.23
 130 8.09 8.23 8.23 30 0 0.0
07/07/2015
8.09
 520 8.14 8.33 7.60 110 90 0.0
06/07/2015
8.14
 3,080 8.23 8.23 7.70 800 0 0.0
03/07/2015
8.23
 780 8.28 8.28 7.75 680 90 0.0
02/07/2015
8.28
 310 8.18 8.28 8.18 0 0 0
01/07/2015
8.18
 240 8.43 8.43 7.84 0 0 0
30/06/2015
8.43
 2,060 8.14 8.47 7.60 1,340 0 0.0
29/06/2015
8.14
 360 8.33 8.33 7.75 0 290 0.0
26/06/2015
8.33
 1,490 8.57 8.57 7.99 200 0 0.0
25/06/2015
8.57
 310 8.38 8.57 7.84 250 0 0.0
24/06/2015
8.38
 250 8.72 8.72 8.14 0 0 0
23/06/2015
8.72
 5,120 8.23 8.72 7.70 3,670 0 0.1
22/06/2015
8.23
 1,220 8.23 8.72 7.70 1,010 0 0.0
19/06/2015
8.23
 1,900 8.14 8.43 7.60 490 0 0.0
18/06/2015
8.14
 150 8.72 8.72 8.14 0 0 0
17/06/2015
8.72
 2,880 8.67 8.72 8.23 2,330 0 0.0
16/06/2015
8.67
 240 8.72 8.72 8.43 190 0 0.0
15/06/2015
8.72
 0 8.72 8.72 8.72 0 0 0
12/06/2015
8.72
 1,100 8.72 8.72 8.72 1,100 0 0.0
11/06/2015
8.72
 1,120 8.72 8.96 8.33 690 0 0.0
10/06/2015
8.72
 3,140 8.72 8.96 8.14 2,020 500 0.0
09/06/2015
8.72
 2,470 8.72 8.96 8.14 1,710 0 0.0
08/06/2015
8.72
 1,800 8.47 8.86 8.04 1,780 0 0.0
05/06/2015
8.47
 1,380 8.72 8.96 8.14 1,320 0 0.0
04/06/2015
8.72
 150 8.38 8.72 8.38 150 0 0.0
03/06/2015
8.38
 80 7.89 8.38 7.99 80 0 0.0
02/06/2015
7.89
 520 7.99 8.47 7.75 70 0 0.0
01/06/2015
7.99
 1,210 8.47 8.72 7.89 1,040 50 0.0
29/05/2015
8.47
 3,160 8.43 8.57 7.84 3,050 90 0.1
28/05/2015
8.43
 680 8.23 8.47 7.99 670 0 0.0
27/05/2015
8.23
 1,570 8.47 8.72 7.94 1,570 0 0.0
26/05/2015
8.47
 120 7.99 8.47 8.23 120 0 0.0
25/05/2015
7.99
 830 8.18 8.18 7.75 820 0 0.0
22/05/2015
8.18
 1,140 8.23 8.47 7.70 1,070 0 0.0
21/05/2015
8.23
 0 8.23 8.23 8.23 0 0 0
20/05/2015
8.23
 300 8.43 8.43 8.23 150 0 0.0
19/05/2015
8.43
 0 8.43 8.43 8.43 0 0 0
18/05/2015
8.43
 0 8.43 8.43 8.43 0 0 0
15/05/2015
8.43
 1,070 8.18 8.43 7.75 910 0 0.0
14/05/2015
8.18
 70 8.33 8.47 7.75 60 0 0.0
13/05/2015: Cổ tức tiền mặt tỉ lệ: 9%
13/05/2015
8.33
 550 8.04 8.47 7.51 450 0 0.0
12/05/2015
8.04
 100 7.81 8.04 7.81 100 0 0.0
11/05/2015
7.81
 10 7.35 7.81 7.81 10 0 0.0
08/05/2015
7.35
 100 6.89 7.35 7.21 100 0 0.0
07/05/2015
6.89
 1,430 7.35 7.81 6.89 1,410 0 0.0
06/05/2015
7.35
 180 7.26 7.67 7.12 170 0 0.0
05/05/2015
7.26
 220 7.67 7.85 7.17 20 0 0.0
04/05/2015
7.67
 10 7.67 7.67 7.67 0 0 0
27/04/2015
7.67
 20 7.53 7.67 7.67 20 0 0.0
24/04/2015
7.53
 20 7.35 7.53 7.53 20 0 0.0
23/04/2015
7.35
 100 7.35 7.53 7.35 100 0 0.0
22/04/2015
7.35
 5,330 7.26 7.72 6.89 4,320 0 0.1
21/04/2015
7.26
 0 7.26 7.26 7.26 0 0 0
20/04/2015
7.26
 70 7.35 7.35 6.89 10 0 0.0
17/04/2015
7.35
 0 7.35 7.35 7.35 0 0 0
16/04/2015
7.35
 0 7.35 7.35 7.35 0 0 0

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