CTCP Chế biến gỗ Thuận An (gta)

10.60
0.30
(2.91%)
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
(2024-10-16) 		-0.40 -3.64% 11,900 0 0
10.30
11
10.60
2 tháng
(2024-09-16) 		0.20 1.92% 45,500 0 0
10.30
11
10.60
3 tháng
(2024-08-19) 		-0.20 -1.85% 78,400 0 0
10.20
11
10.60
6 tháng
(2024-05-20) 		-0.27 -2.51% 754,400 -100 -0.0
10.20
11.73
10.60
12 tháng
(2023-11-21) 		-3.42 -24.40% 2,164,100 -17,000 -0.2
10.01
15.21
10.60
24 tháng
(2022-11-28) 		-0.86 -7.51% 3,168,700 -44,102 -2.1
9.76
17.70
10.60
36 tháng
(2021-12-01) 		-5.86 -35.59% 5,618,000 -54,312 -2.2
9.76
17.70
10.60
60 tháng
(2019-12-12) 		1.87 21.43% 11,185,710 -50,292 -2.1
7.54
20.22
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2020
8.60
 20 8.52 8.60 8.52 0 0 0
16/06/2020
8.52
 2,120 8.44 8.56 8.04 0 0 0
15/06/2020
8.44
 1,840 8.40 8.44 7.92 0 0 0
12/06/2020
8.40
 1,350 8.56 8.56 8.32 0 0 0
11/06/2020
8.56
 1,480 9.16 9.16 8.56 0 0 0
10/06/2020
9.16
 4,670 9.00 9.16 9.00 0 0 0
09/06/2020
9.00
 2,300 8.60 9.00 8.56 0 0 0
08/06/2020
8.60
 390 8.56 8.60 8.24 0 0 0
05/06/2020
8.56
 2,220 8.32 8.64 8.20 10 0 0.0
04/06/2020
8.32
 1,630 8.76 8.76 8.32 0 0 0
03/06/2020
8.76
 70 8.72 8.76 8.76 0 0 0
02/06/2020
8.72
 820 8.44 9.00 8.04 0 0 0
01/06/2020
8.44
 660 8.72 8.72 8.16 10 0 0.0
29/05/2020
8.72
 70 8.72 8.72 8.44 0 0 0
28/05/2020
8.72
 2,010 8.72 8.72 8.68 0 0 0
27/05/2020
8.72
 140 8.80 8.80 8.72 0 0 0
26/05/2020
8.80
 1,190 8.60 8.80 8.56 0 0 0
25/05/2020
8.60
 290 9.04 9.04 8.60 10 0 0.0
22/05/2020
9.04
 540 9.04 9.04 8.48 0 0 0
21/05/2020: Cổ tức tiền mặt tỉ lệ: 12%
21/05/2020
9.04
 2,060 8.80 9.32 8.96 0 0 0
20/05/2020
8.80
 6,250 8.98 9.09 8.80 0 0 0
19/05/2020
8.98
 18,220 8.80 9.38 8.77 0 0 0
18/05/2020
8.80
 830 8.87 9.23 8.77 0 0 0
15/05/2020
8.87
 9,040 8.69 8.98 8.73 0 0 0
14/05/2020
8.69
 9,050 8.87 8.87 8.66 0 0 0
13/05/2020
8.87
 18,430 8.84 8.95 8.80 20 0 0.0
12/05/2020
8.84
 4,110 8.37 8.87 8.58 10 0 0.0
11/05/2020
8.37
 1,300 8.84 8.84 8.22 0 0 0
08/05/2020
8.84
 760 8.48 9.02 8.22 0 0 0
07/05/2020
8.48
 270 8.40 8.48 8.22 0 0 0
06/05/2020
8.40
 4,390 8.15 8.40 8.04 0 0 0
05/05/2020
8.15
 7,630 8.08 8.15 7.94 0 6,390 -0.1
04/05/2020
8.08
 150 7.65 8.08 8.08 0 0 0
29/04/2020
7.65
 0 7.65 7.65 7.65 0 0 0
28/04/2020
7.65
 200 7.86 7.86 7.61 0 0 0
27/04/2020
7.86
 0 7.86 7.86 7.86 0 0 0
24/04/2020
7.86
 170 8.12 8.12 7.86 0 0 0
23/04/2020
8.12
 1,250 8.08 8.15 7.97 0 1,000 -0.0
22/04/2020
8.08
 410 8.15 8.15 8.08 0 0 0
21/04/2020
8.15
 0 8.15 8.15 8.15 0 0 0
20/04/2020
8.15
 200 8.30 8.30 8.15 0 0 0
17/04/2020
8.30
 17,430 8.15 8.33 7.94 0 0 0
16/04/2020
8.15
 3,980 7.94 8.37 7.94 0 0 0
15/04/2020
7.94
 440 8.15 8.66 7.94 0 0 0
14/04/2020
8.15
 320 8.30 8.30 8.15 0 210 -0.0
13/04/2020
8.30
 500 8.66 8.66 8.30 0 0 0
10/04/2020
8.66
 430 8.33 8.66 8.37 0 0 0
09/04/2020
8.33
 380 8.33 8.91 8.33 0 0 0
08/04/2020
8.33
 10 8.33 8.33 8.33 0 0 0
07/04/2020
8.33
 340 8.37 8.37 8.33 0 0 0
06/04/2020
8.37
 290 7.90 8.37 7.90 0 0 0
03/04/2020
7.90
 1,190 7.61 7.90 7.29 0 0 0
01/04/2020
7.61
 120 7.54 7.61 7.57 0 0 0
31/03/2020
7.54
 470 7.76 7.94 7.50 0 0 0
30/03/2020
7.76
 410 8.26 8.26 7.72 0 0 0
27/03/2020
8.26
 310 7.79 8.26 7.79 0 0 0
26/03/2020
7.79
 0 7.79 7.79 7.79 0 0 0
25/03/2020
7.79
 560 7.79 8.33 7.79 0 0 0
24/03/2020
7.79
 80 8.30 8.30 7.72 0 0 0
23/03/2020
8.30
 10 8.58 8.58 8.30 0 0 0
20/03/2020
8.58
 0 8.58 8.58 8.58 0 0 0
19/03/2020
8.58
 200 8.62 8.62 8.58 0 12,600 -0.1
18/03/2020
8.62
 13,650 8.73 8.73 8.15 0 12,600 -0.1
17/03/2020
8.73
 20 8.87 8.87 8.30 0 0 0
16/03/2020
8.87
 50 8.87 8.87 8.87 0 0 0
13/03/2020
8.87
 1,220 8.66 8.95 8.08 0 0 0
12/03/2020
8.66
 30 9.31 9.31 8.66 0 0 0
11/03/2020
9.31
 0 9.31 9.31 9.31 0 0 0
10/03/2020
9.31
 0 9.31 9.31 9.31 0 0 0
09/03/2020
9.31
 0 9.31 9.31 9.31 0 0 0
06/03/2020
9.31
 100 8.80 9.31 8.22 0 0 0
05/03/2020
8.80
 420 9.38 9.38 8.80 0 0 0
04/03/2020
9.38
 0 9.38 9.38 9.38 0 0 0
03/03/2020
9.38
 10 9.49 9.49 9.38 0 0 0
02/03/2020
9.49
 0 9.49 9.49 9.49 0 0 0
28/02/2020
9.49
 10 9.31 9.49 9.49 0 0 0
27/02/2020
9.31
 160 9.27 9.81 8.66 0 0 0
26/02/2020
9.27
 0 9.27 9.27 9.27 0 0 0
25/02/2020
9.27
 20 9.02 9.27 8.66 0 0 0
24/02/2020
9.02
 70 8.98 9.59 8.37 0 0 0
21/02/2020
8.98
 70 8.95 8.98 8.95 0 0 0
20/02/2020
8.95
 1,110 8.66 8.95 8.66 0 0 0
19/02/2020
8.66
 520 8.30 8.66 8.30 0 0 0
18/02/2020
8.30
 520 8.58 8.58 8.30 0 0 0
17/02/2020
8.58
 0 8.58 8.58 8.58 0 0 0
14/02/2020
8.58
 140 8.55 8.58 8.22 0 0 0
13/02/2020
8.55
 10 8.51 8.55 8.55 0 0 0
12/02/2020
8.51
 170 8.51 8.51 8.51 0 0 0
11/02/2020
8.51
 110 8.48 8.51 8.48 0 0 0
10/02/2020
8.48
 0 8.48 8.48 8.48 0 0 0
07/02/2020
8.48
 10 8.26 8.48 8.48 0 0 0
06/02/2020
8.26
 0 8.26 8.26 8.26 0 0 0
05/02/2020
8.26
 10 8.04 8.26 8.26 0 0 0
04/02/2020
8.04
 240 8.04 8.48 8.04 0 0 0
03/02/2020
8.04
 30 8.58 8.58 8.04 0 0 0
31/01/2020
8.58
 10 8.30 8.58 8.58 10 0 0.0
30/01/2020
8.30
 40 8.91 8.91 8.30 0 0 0
22/01/2020
8.91
 0 8.91 8.91 8.91 0 0 0
21/01/2020
8.91
 0 8.91 8.91 8.91 0 0 0
20/01/2020
8.91
 1,250 8.66 8.91 8.12 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |