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)
03/06/2014
5.05
 20 5.05 5.05 5.05 0 0 0
02/06/2014
5.05
 100 5.05 5.05 5.05 0 0 0
30/05/2014: Cổ tức tiền mặt tỉ lệ: 9%
30/05/2014
5.14
 440 5.10 5.14 5.10 440 0 0.0
29/05/2014
4.87
 830 4.91 4.95 4.74 100 0 0.0
28/05/2014
4.95
 4,880 4.87 5.08 4.62 3,830 0 0.0
27/05/2014
4.83
 2,440 4.66 5.08 4.57 50 540 0.0
26/05/2014
4.87
 110 4.87 5.08 4.53 100 0 0.0
23/05/2014
4.87
 40 4.57 4.87 4.57 10 0 0.0
22/05/2014
4.87
 2,100 5.04 5.04 4.66 100 0 0.0
21/05/2014
4.87
 1,070 4.95 5.08 4.87 1,050 0 0.0
20/05/2014
4.87
 0 4.87 4.87 4.87 0 0 0
19/05/2014
4.87
 2,000 4.87 4.87 4.87 2,000 0 0.0
16/05/2014
4.87
 5,000 4.87 4.87 4.87 0 0 0
15/05/2014
4.87
 0 4.87 4.87 4.87 0 0 0
14/05/2014
4.87
 0 4.87 4.87 4.87 0 0 0
13/05/2014
4.87
 0 4.87 4.87 4.87 0 0 0
12/05/2014
4.87
 130 5.00 5.00 4.57 120 0 0.0
09/05/2014
4.87
 590 4.66 4.91 4.66 480 0 0.0
08/05/2014
4.66
 1,580 4.87 4.87 4.40 320 0 0.0
07/05/2014
4.70
 580 4.87 5.00 4.70 510 0 0.0
06/05/2014
4.83
 60 5.25 5.25 4.62 60 0 0.0
05/05/2014
4.91
 2,470 5.00 5.00 4.70 1,420 0 0.0
29/04/2014
5.04
 6,410 4.87 5.04 4.87 5,420 0 0.1
28/04/2014
4.83
 2,440 4.74 5.08 4.74 740 0 0.0
25/04/2014
4.87
 0 4.87 4.87 4.87 0 0 0
24/04/2014
4.87
 9,220 4.70 4.95 4.70 3,060 0 0.0
23/04/2014
5.04
 2,180 5.25 5.25 4.74 30 0 0.0
22/04/2014
5.08
 2,560 5.00 5.08 4.91 2,550 0 0.0
21/04/2014
4.91
 3,550 4.49 4.91 4.45 1,550 0 0.0
18/04/2014
4.74
 3,570 5.12 5.12 4.57 20 0 0.0
17/04/2014
4.83
 3,420 4.87 4.87 4.70 20 0 0.0
16/04/2014
5.00
 3,940 4.74 5.04 4.70 40 0 0.0
15/04/2014
5.00
 0 5.00 5.00 5.00 0 0 0
14/04/2014
5.00
 0 5.00 5.00 5.00 0 0 0
11/04/2014
5.00
 770 5.04 5.04 5.00 100 0 0.0
10/04/2014
5.04
 7,610 5.17 5.17 4.95 240 0 0.0
08/04/2014
5.08
 4,020 5.04 5.08 4.91 240 0 0.0
07/04/2014
5.08
 2,520 5.21 5.21 4.83 70 0 0.0
04/04/2014
5.04
 6,090 5.08 5.29 4.95 5,600 0 0.1
03/04/2014
5.04
 7,420 4.95 5.08 4.95 2,570 0 0.0
02/04/2014
4.95
 1,050 4.83 4.95 4.83 50 0 0.0
01/04/2014
5.00
 2,480 4.87 5.00 4.87 100 0 0.0
31/03/2014
4.95
 17,960 5.00 5.08 4.95 270 0 0.0
28/03/2014
5.00
 6,980 4.91 5.08 4.91 5,200 0 0.1
27/03/2014
4.91
 4,700 4.87 5.00 4.87 550 0 0.0
26/03/2014
4.87
 15,880 5.08 5.08 4.87 4,150 0 0.0
25/03/2014
5.00
 6,890 4.95 5.17 4.91 2,740 0 0.0
24/03/2014
4.95
 4,140 5.04 5.04 4.70 2,140 0 0.0
21/03/2014
4.87
 13,220 4.87 5.00 4.66 4,200 0 0.0
20/03/2014
4.78
 5,680 4.66 4.78 4.57 500 0 0.0
19/03/2014
4.87
 3,550 5.00 5.00 4.70 500 0 0.0
18/03/2014
4.87
 5,180 4.83 4.87 4.74 50 0 0.0
17/03/2014
4.83
 4,120 4.83 4.83 4.57 1,300 0 0.0
14/03/2014
4.66
 14,240 4.66 4.78 4.62 140 0 0.0
13/03/2014
4.66
 2,130 4.45 4.66 4.45 100 0 0.0
12/03/2014
4.62
 0 4.62 4.62 4.62 0 0 0
11/03/2014
4.62
 13,020 4.45 4.66 4.45 20 0 0.0
10/03/2014
4.66
 5,100 4.53 4.66 4.53 500 0 0.0
07/03/2014
4.62
 2,550 4.53 4.66 4.53 1,550 0 0.0
06/03/2014
4.57
 2,040 4.45 4.57 4.45 40 0 0.0
05/03/2014
4.57
 9,030 4.40 4.57 4.40 30 0 0.0
04/03/2014
4.62
 7,020 4.49 4.62 4.45 320 0 0.0
03/03/2014
4.70
 4,490 4.74 4.74 4.45 20 0 0.0
28/02/2014
4.74
 11,280 4.53 4.74 4.36 5,320 0 0.1
27/02/2014
4.53
 220 4.36 4.53 4.36 120 0 0.0
26/02/2014
4.57
 1,600 4.45 4.57 4.45 1,600 0 0.0
25/02/2014
4.62
 23,190 4.45 4.66 4.36 4,120 0 0.0
24/02/2014
4.66
 160 4.66 4.66 4.40 160 0 0.0
21/02/2014
4.66
 2,330 4.45 4.66 4.45 600 0 0.0
20/02/2014
4.74
 19,340 4.74 4.74 4.53 5,020 0 0.1
19/02/2014
4.87
 7,500 4.66 4.91 4.53 620 0 0.0
18/02/2014
4.70
 7,220 4.74 4.74 4.53 200 0 0.0
17/02/2014
4.87
 10,400 4.74 4.95 4.45 4,600 0 0.1
14/02/2014
4.66
 1,250 4.66 4.66 4.66 1,250 0 0.0
13/02/2014
4.74
 3,320 5.04 5.04 4.57 310 0 0.0
12/02/2014
4.74
 5,960 4.83 5.04 4.74 10 0 0.0
11/02/2014
5.08
 110 5.17 5.17 5.08 10 0 0.0
10/02/2014
4.87
 770 5.04 5.04 4.87 250 0 0.0
07/02/2014
5.21
 210 4.91 5.21 4.91 10 0 0.0
06/02/2014
5.25
 20 5.25 5.25 5.25 20 0 0.0
27/01/2014
5.12
 900 5.04 5.17 5.04 900 0 0.0
24/01/2014
5.04
 10,040 5.21 5.21 4.87 40 6,510 -0.1
23/01/2014
4.87
 10,120 4.66 4.87 4.32 10,120 0 0.1
22/01/2014
4.62
 560 4.40 4.62 4.40 60 0 0.0
21/01/2014
4.66
 0 4.66 4.66 4.66 0 0 0
20/01/2014
4.66
 0 4.66 4.66 4.66 0 0 0
17/01/2014
4.66
 310 4.45 4.66 4.45 300 0 0.0
16/01/2014
4.66
 0 4.66 4.66 4.66 0 0 0
15/01/2014
4.66
 0 4.66 4.66 4.66 0 0 0
14/01/2014
4.66
 10,000 4.62 4.66 4.62 0 0 0
13/01/2014
4.66
 850 4.57 4.78 4.57 50 0 0.0
10/01/2014
4.78
 10 4.78 4.78 4.78 0 0 0
09/01/2014
4.87
 0 4.87 4.87 4.87 0 0 0
08/01/2014
4.87
 20 4.87 4.87 4.87 20 0 0.0
07/01/2014
4.66
 4,530 4.87 5.08 4.66 2,900 0 0.0
06/01/2014
4.87
 1,080 4.87 4.87 4.66 30 0 0.0
03/01/2014
4.78
 9,750 4.74 4.87 4.57 9,610 0 0.1
02/01/2014
4.87
 800 4.45 4.87 4.45 800 0 0.0
31/12/2013
4.70
 23,850 4.66 4.70 4.15 4,840 0 0.1
30/12/2013
4.45
 12,400 4.53 4.66 4.45 12,400 0 0.1

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