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)
25/08/2023
12.91
 900 12.65 12.91 12.65 0 0 0
24/08/2023
12.65
 4,600 12.56 12.65 12.47 0 0 0
23/08/2023
12.47
 500 12.47 12.47 12.47 0 0 0
22/08/2023
12.47
 1,700 12.12 12.47 12.12 0 0 0
21/08/2023
12.12
 1,300 12.82 12.82 12.12 0 0 0
18/08/2023
12.82
 700 13.26 13.26 12.82 0 0 0
17/08/2023
13.04
 2,500 13.04 13.08 12.78 0 0 0
16/08/2023
12.78
 500 12.78 12.78 12.78 0 0 0
15/08/2023
13.17
 1,200 12.65 13.30 12.65 0 0 0
14/08/2023
13.08
 100 13.08 13.08 13.08 0 0 0
11/08/2023
13.39
 3,200 13.39 13.39 13.08 0 0 0
10/08/2023
13.21
 18,600 13.30 13.47 13.13 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 6.5%
09/08/2023
14.65
 0 14.65 14.65 14.65 0 0 0
08/08/2023
14.09
 400 14.09 14.09 14.04 0 0 0
07/08/2023
14.09
 500 13.83 14.09 13.83 0 0 0
04/08/2023
13.83
 12,800 14.04 14.34 13.33 0 0 0
03/08/2023
13.79
 900 13.41 13.79 13.41 0 0 0
02/08/2023
13.83
 100 13.83 13.83 13.83 0 0 0
01/08/2023
13.67
 1,000 13.54 14.00 13.54 0 0 0
31/07/2023
13.67
 4,400 14.17 14.17 13.67 0 0 0
28/07/2023
14.34
 100 14.34 14.34 14.34 0 0 0
27/07/2023
13.54
 35,700 14.55 14.67 13.54 0 0 0
26/07/2023
14.55
 7,000 13.58 14.59 13.58 0 0 0
25/07/2023
14.29
 4,800 14.46 14.46 13.75 0 0 0
24/07/2023
14.55
 4,300 13.79 15.01 13.67 0 0 0
21/07/2023
14.67
 9,900 13.92 14.84 13.88 0 0 0
20/07/2023
14.84
 0 14.84 14.84 14.84 0 0 0
19/07/2023
14.84
 800 14.25 15.43 14.21 0 0 0
18/07/2023
14.50
 0 14.50 14.50 14.50 0 0 0
17/07/2023
14.50
 11,900 15.09 15.09 13.29 0 0 0
14/07/2023
14.25
 700 14.50 14.50 14.25 0 0 0
13/07/2023
14.17
 200 14.50 14.50 14.17 0 0 0
12/07/2023
13.62
 15,000 12.58 13.75 12.49 0 0 0
11/07/2023
12.91
 200 12.91 12.91 12.91 0 0 0
10/07/2023
13.08
 10,000 12.49 13.08 12.41 0 0 0
07/07/2023
12.41
 400 11.74 12.41 11.74 0 0 0
06/07/2023
12.41
 2,000 12.24 12.41 11.57 0 0 0
05/07/2023
12.41
 1,700 12.41 12.83 12.41 0 0 0
04/07/2023
12.41
 200 12.41 12.41 12.41 0 0 0
03/07/2023
13.04
 17,500 12.20 13.04 12.16 0 0 0
30/06/2023
13.04
 200 13.04 13.04 13.04 0 0 0
29/06/2023
13.41
 0 13.41 13.41 13.41 0 0 0
28/06/2023
13.41
 100 13.41 13.41 13.41 0 0 0
27/06/2023
13.83
 10,200 13.41 14.80 13.25 0 0 0
26/06/2023
14.17
 100 14.17 14.17 14.17 0 0 0
23/06/2023
15.18
 15,200 13.58 15.18 13.50 0 0 0
22/06/2023
14.50
 300 14.25 14.50 14.25 0 0 0
21/06/2023
14.09
 100 14.09 14.09 14.09 0 0 0
20/06/2023
15.05
 23,300 14.29 15.18 14.21 0 0 0
19/06/2023
15.26
 500 14.04 15.26 14.04 0 0 0
16/06/2023
14.92
 4,200 13.92 14.92 13.75 0 0 0
15/06/2023
14.67
 5,900 15.26 15.26 14.67 0 0 0
14/06/2023
15.76
 400 15.26 15.76 15.26 0 0 0
13/06/2023
16.18
 11,400 14.67 16.18 14.67 0 0 0
12/06/2023
15.43
 0 15.43 15.43 15.43 0 0 0
09/06/2023
15.43
 0 15.43 15.43 15.43 0 0 0
08/06/2023
15.43
 9,600 14.50 15.43 14.25 0 0 0
07/06/2023
14.76
 15,500 13.92 14.84 13.92 0 0 0
06/06/2023
13.92
 4,900 13.41 13.92 13.33 0 0 0
05/06/2023
13.08
 100 13.08 13.08 13.08 0 0 0
02/06/2023
13.25
 300 13.50 13.50 13.20 0 0 0
01/06/2023
14.17
 100 14.17 14.17 14.17 0 0 0
31/05/2023
14.21
 8,900 13.25 14.21 12.70 0 0 0
30/05/2023
13.62
 0 13.62 13.62 13.62 0 0 0
29/05/2023
13.62
 11,300 12.79 13.62 11.86 0 0 0
26/05/2023
12.74
 0 12.74 12.74 12.74 0 0 0
25/05/2023
12.74
 100 12.74 12.74 12.74 0 0 0
24/05/2023
12.58
 3,500 12.37 12.58 12.37 0 0 0
23/05/2023
12.58
 0 12.58 12.58 12.58 0 0 0
22/05/2023
12.58
 14,200 12.91 12.91 11.74 0 0 0
19/05/2023
12.16
 39,200 10.73 12.16 10.73 0 0 0
18/05/2023
11.44
 500 11.44 11.44 11.44 0 100 0.0
17/05/2023
11.44
 4,500 11.40 11.44 11.40 0 0 0
16/05/2023
11.40
 3,600 10.90 11.44 10.90 0 0 0
15/05/2023
10.73
 0 10.73 10.73 10.73 0 0 0
12/05/2023
10.73
 8,100 10.73 10.73 10.73 0 0 0
11/05/2023
10.40
 0 10.40 10.40 10.40 0 0 0
10/05/2023
10.40
 4,100 10.56 10.86 10.40 0 0 0
09/05/2023
10.52
 100 10.52 10.52 10.52 0 0 0
08/05/2023
10.90
 18,500 10.69 11.07 10.69 0 0 0
05/05/2023
11.32
 1,000 11.32 11.32 11.32 0 0 0
04/05/2023
11.74
 2,500 10.65 11.99 10.56 0 0 0
03/05/2023
10.06
 0 10.06 10.06 10.06 0 0 0.0
02/05/2023
9.89
 500 9.89 9.89 9.89 0 0 0.0
01/05/2023
10.06
 20,600 10.52 10.52 10.06 0 0 0.0
28/04/2023
11.32
 0 11.32 11.32 11.32 0 0 0
27/04/2023
11.32
 300 11.32 11.32 11.32 0 0 0
26/04/2023
11.32
 1,600 11.65 11.65 11.32 0 0 -0.1
25/04/2023
11.32
 1,200 11.32 11.32 11.32 0 0 -0.1
24/04/2023
11.32
 1,300 10.77 12.28 10.77 0 0 -0.1
21/04/2023
11.57
 0 11.57 11.57 11.57 0 0 -0.1
20/04/2023
11.57
 0 11.57 11.57 11.57 0 0 0
19/04/2023
11.57
 0 11.57 11.57 11.57 0 0 -0.1
18/04/2023
11.57
 0 11.57 11.57 11.57 0 0 -0.1
17/04/2023
11.57
 0 11.57 11.57 11.57 0 0 -0.1
14/04/2023
11.57
 0 11.57 11.57 11.57 0 0 -0.1
13/04/2023
11.57
 8,200 10.86 11.57 10.82 0 7,000 -0.1
12/04/2023
11.40
 0 11.40 11.40 11.40 0 0 0
11/04/2023
11.40
 300 10.90 11.40 10.90 0 0 0
10/04/2023
11.57
 0 11.57 11.57 11.57 0 0 0

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