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)
18/06/2018
9.47
 500 9.47 9.47 9.47 500 0 0.0
15/06/2018
9.47
 210 9.21 9.47 9.47 210 0 0.0
14/06/2018
9.21
 100 9.21 9.21 9.21 100 0 0.0
13/06/2018
9.21
 610 9.04 9.21 8.84 80 0 0.0
12/06/2018
9.04
 450 9.31 9.31 9.04 0 0 0
11/06/2018
9.31
 170 8.98 9.31 9.21 170 0 0.0
08/06/2018
8.98
 320 9.01 9.21 8.98 10 0 0.0
07/06/2018
9.01
 2,150 9.67 9.67 9.01 20 0 0.0
06/06/2018
9.67
 950 9.31 9.67 9.01 200 0 0.0
05/06/2018
9.31
 200 9.31 9.31 9.31 200 0 0.0
04/06/2018
9.31
 4,110 9.31 9.31 8.91 110 0 0.0
01/06/2018
9.31
 120 9.01 9.31 9.14 120 0 0.0
31/05/2018
9.01
 1,850 9.34 9.54 8.94 1,480 0 0.0
30/05/2018
9.34
 980 9.27 9.47 8.78 510 0 0.0
29/05/2018
9.27
 2,080 9.17 9.27 8.55 340 0 0.0
28/05/2018
9.17
 2,640 8.78 9.34 8.22 230 0 0.0
25/05/2018
8.78
 3,380 9.31 9.31 8.68 310 0 0.0
24/05/2018
9.31
 720 9.40 9.40 8.81 430 0 0.0
23/05/2018
9.40
 840 9.34 9.40 9.34 350 0 0.0
22/05/2018
9.34
 1,160 9.34 9.34 8.94 1,010 150 0.0
21/05/2018
9.34
 280 9.31 9.34 9.31 100 0 0.0
18/05/2018
9.31
 2,230 9.44 9.44 8.81 520 0 0.0
17/05/2018
9.44
 560 9.60 9.60 8.94 160 0 0.0
16/05/2018
9.60
 210 9.07 9.60 9.60 210 0 0.0
15/05/2018
9.07
 4,430 9.24 9.77 8.88 250 0 0.0
14/05/2018: Cổ tức tiền mặt tỉ lệ: 11%
14/05/2018
9.24
 2,480 9.21 9.83 9.24 10 0 0.0
11/05/2018
9.21
 4,950 9.88 9.88 9.21 610 0 0.0
10/05/2018
9.88
 3,760 9.76 10.12 9.24 540 0 0.0
09/05/2018
9.76
 2,350 9.57 9.76 8.96 320 0 0.0
08/05/2018
9.57
 400 9.57 9.57 9.57 400 0 0.0
07/05/2018
9.57
 300 9.57 9.57 9.57 300 0 0.0
04/05/2018
9.57
 710 9.27 9.57 9.57 710 0 0.0
03/05/2018
9.27
 110 9.94 9.94 9.27 10 0 0.0
02/05/2018
9.94
 1,060 9.63 10.06 8.96 420 0 0.0
27/04/2018
9.63
 2,000 9.63 9.63 9.63 2,000 0 0.0
26/04/2018
9.63
 1,220 9.63 9.63 9.02 220 0 0.0
24/04/2018
9.63
 1,780 9.82 9.82 9.15 1,770 0 0.0
23/04/2018
9.82
 310 9.39 9.82 9.82 310 0 0.0
20/04/2018
9.39
 250 9.39 9.39 9.39 250 0 0.0
19/04/2018
9.39
 2,470 9.39 9.39 8.84 650 0 0.0
18/04/2018
9.39
 1,150 9.33 9.39 9.15 420 0 0.0
17/04/2018
9.33
 3,080 9.45 9.45 8.81 320 0 0.0
16/04/2018
9.45
 310 9.15 9.45 9.45 310 0 0.0
13/04/2018
9.15
 4,500 9.45 9.45 8.81 250 0 0.0
12/04/2018
9.45
 4,000 9.15 9.45 9.08 0 0 0
11/04/2018
9.15
 5,300 8.57 9.15 8.54 60 0 0.0
10/04/2018
8.57
 11,130 8.93 9.11 8.32 520 0 0.0
09/04/2018
8.93
 400 8.84 9.02 8.84 30 0 0.0
06/04/2018
8.84
 3,770 8.60 8.90 8.54 120 0 0.0
05/04/2018
8.60
 1,150 8.54 8.60 8.38 30 0 0.0
04/04/2018
8.54
 3,540 8.54 8.54 8.51 200 0 0.0
03/04/2018
8.54
 1,080 8.72 8.72 8.41 300 0 0.0
02/04/2018
8.72
 210 8.72 8.72 8.72 200 0 0.0
30/03/2018
8.72
 3,370 8.66 8.84 8.63 3,370 0 0.0
29/03/2018
8.66
 1,410 8.78 8.78 8.47 110 0 0.0
28/03/2018
8.78
 12,340 8.47 8.78 8.44 1,000 0 0.0
27/03/2018
8.47
 160 8.44 8.47 8.47 150 0 0.0
26/03/2018
8.44
 2,410 8.41 8.47 8.29 70 0 0.0
23/03/2018
8.41
 1,260 8.35 8.44 8.32 140 0 0.0
22/03/2018
8.35
 2,890 8.32 8.41 8.29 20 0 0.0
21/03/2018
8.32
 1,170 8.38 8.41 8.23 40 0 0.0
20/03/2018
8.38
 8,450 8.44 8.78 8.05 140 0 0.0
19/03/2018
8.44
 6,970 8.44 8.78 8.17 440 0 0.0
16/03/2018
8.44
 13,470 8.51 8.51 8.17 160 0 0.0
15/03/2018
8.51
 2,780 8.47 8.51 8.17 20 0 0.0
14/03/2018
8.47
 7,360 8.23 8.51 8.11 30 0 0.0
13/03/2018
8.23
 2,650 8.29 8.63 8.23 20 0 0.0
12/03/2018
8.29
 2,950 8.87 8.87 8.29 400 0 0.0
09/03/2018
8.87
 4,580 8.29 8.87 8.84 10 0 0.0
08/03/2018
8.29
 2,180 8.51 8.90 8.29 50 0 0.0
07/03/2018
8.51
 38,170 9.11 9.45 8.51 40 20 0.0
06/03/2018
9.11
 2,780 9.79 9.79 9.11 10 0 0.0
05/03/2018
9.79
 990 9.66 9.79 9.21 380 0 0.0
02/03/2018
9.66
 410 9.39 9.69 9.66 410 0 0.0
01/03/2018
9.39
 3,520 10.06 10.06 9.39 20 0 0.0
28/02/2018
10.06
 7,480 9.69 10.06 9.15 3,830 0 0.1
27/02/2018
9.69
 9,030 9.51 10.06 9.15 7,550 0 0.1
26/02/2018
9.51
 450 9.36 9.76 9.21 440 0 0.0
23/02/2018
9.36
 3,670 10.06 10.06 9.36 0 0 0
22/02/2018
10.06
 200 10.06 10.06 9.45 110 0 0.0
21/02/2018
10.06
 230 9.51 10.06 9.76 230 0 0.0
13/02/2018
9.51
 1,620 9.51 10.06 9.45 1,220 0 0.0
12/02/2018
9.51
 670 9.72 9.72 9.08 470 0 0.0
09/02/2018
9.72
 270 9.72 9.72 9.72 270 0 0.0
08/02/2018
9.72
 330 9.33 9.72 9.33 10 0 0.0
07/02/2018
9.33
 30 9.27 9.33 9.27 10 0 0.0
06/02/2018
9.27
 920 9.27 9.91 8.72 530 0 0.0
05/02/2018
9.27
 2,500 9.02 9.30 8.78 90 0 0.0
02/02/2018
9.02
 260 9.11 9.45 9.02 50 0 0.0
01/02/2018
9.11
 1,290 9.15 9.76 9.11 150 0 0.0
31/01/2018
9.15
 2,480 9.21 9.24 8.57 1,550 0 0.0
30/01/2018
9.21
 70 9.24 9.24 9.21 0 0 0
29/01/2018
9.24
 7,140 9.27 9.27 9.24 0 4,960 -0.1
26/01/2018
9.27
 1,030 9.08 9.69 8.47 130 0 0.0
25/01/2018
9.08
 1,480 9.36 9.36 9.08 0 740 -0.0
22/01/2018
9.36
 10 9.15 9.36 9.36 10 0 0.0
19/01/2018
9.15
 350 9.42 9.42 9.15 170 0 0.0
18/01/2018
9.42
 260 9.15 9.42 9.42 260 0 0.0
17/01/2018
9.15
 7,150 9.45 9.45 9.15 310 0 0.0
16/01/2018
9.45
 1,000 9.36 9.45 8.87 640 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |