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)
24/08/2017
10.64
 2,550 10.67 10.97 9.94 1,860 470 0.0
23/08/2017
10.67
 8,570 10.64 10.67 10.09 5,740 0 0.1
22/08/2017
10.64
 1,880 10.64 10.64 10.64 1,880 0 0.0
21/08/2017
10.64
 2,520 10.91 10.91 10.15 500 500 0.0
18/08/2017
10.91
 100 10.91 10.91 10.91 100 0 0.0
17/08/2017
10.91
 150 10.91 10.91 10.91 150 0 0.0
16/08/2017
10.91
 4,820 10.97 10.97 10.21 150 2,480 -0.0
15/08/2017
10.97
 1,930 11.25 11.25 10.55 730 0 0.0
14/08/2017
11.25
 0 11.25 11.25 11.25 0 0 0
11/08/2017
11.25
 1,170 11.13 11.34 10.36 20 1,130 -0.0
10/08/2017
11.13
 750 11.19 11.19 10.43 110 0 0.0
09/08/2017
11.19
 290 11.10 11.58 10.36 180 0 0.0
08/08/2017
11.10
 1,190 11.49 11.49 10.70 120 0 0.0
07/08/2017
11.49
 420 10.94 11.58 11.10 240 0 0.0
04/08/2017
10.94
 200 10.94 10.94 10.94 200 0 0.0
03/08/2017
10.94
 3,640 11.25 11.25 10.49 320 2,180 -0.0
02/08/2017
11.25
 150 11.25 11.25 11.25 150 0 0.0
01/08/2017
11.25
 310 10.91 11.25 11.25 310 0 0.0
31/07/2017
10.91
 4,900 10.36 11.07 9.88 3,900 0 0.1
28/07/2017
10.36
 310 10.91 10.91 10.36 300 0 0.0
27/07/2017
10.91
 330 10.91 10.91 10.91 330 0 0.0
26/07/2017
10.91
 500 11.10 11.10 10.33 20 0 0.0
25/07/2017
11.10
 1,940 10.91 11.58 10.15 690 0 0.0
24/07/2017
10.91
 230 10.36 10.94 10.91 210 0 0.0
21/07/2017
10.36
 1,790 10.15 10.79 9.63 1,130 0 0.0
20/07/2017
10.15
 2,710 9.51 10.15 9.76 40 0 0.0
19/07/2017
9.51
 7,120 9.91 10.36 9.51 640 0 0.0
18/07/2017
9.91
 3,240 10.64 10.64 9.91 250 0 0.0
17/07/2017
10.64
 1,610 10.88 10.91 10.15 1,280 0 0.0
14/07/2017
10.88
 890 11.25 11.40 10.49 250 0 0.0
13/07/2017
11.25
 2,300 11.16 11.25 10.40 1,790 0 0.0
12/07/2017
11.16
 3,380 10.97 11.28 10.21 1,440 0 0.0
11/07/2017
10.97
 1,150 10.55 11.13 9.88 1,140 0 0.0
10/07/2017
10.55
 1,660 10.70 10.97 9.97 600 0 0.0
07/07/2017
10.70
 1,570 10.36 10.91 10.70 1,560 0 0.0
06/07/2017
10.36
 2,430 10.18 10.88 9.76 210 0 0.0
05/07/2017
10.18
 19,210 10.12 10.18 9.54 110 0 0.0
04/07/2017
10.12
 1,260 10.30 10.33 9.66 550 0 0.0
03/07/2017
10.30
 4,180 10.49 10.49 9.76 640 0 0.0
30/06/2017
10.49
 4,770 9.82 10.49 9.76 4,430 0 0.1
29/06/2017
9.82
 840 9.76 9.82 9.76 500 0 0.0
28/06/2017
9.76
 1,860 10.18 10.18 9.51 520 0 0.0
27/06/2017
10.18
 220 10.18 10.18 10.18 210 0 0.0
26/06/2017
10.18
 1,440 10.24 10.24 9.54 230 0 0.0
23/06/2017
10.24
 4,230 10.30 10.43 9.66 2,930 0 0.0
22/06/2017
10.30
 300 10.30 10.30 10.30 300 20 0.0
21/06/2017
10.30
 1,760 10.21 10.30 10.06 1,100 0 0.0
20/06/2017
10.21
 6,800 10.15 10.36 9.45 3,730 0 0.1
19/06/2017
10.15
 1,450 10.00 10.52 9.42 930 0 0.0
16/06/2017
10.00
 500 9.94 10.36 9.97 300 0 0.0
15/06/2017
9.94
 3,860 10.00 10.21 9.33 1,840 0 0.0
14/06/2017
10.00
 18,040 9.39 10.00 8.75 15,860 0 0.2
13/06/2017
9.39
 1,900 9.05 9.45 8.47 1,700 0 0.0
12/06/2017
9.05
 18,120 9.08 9.45 8.47 12,890 0 0.2
09/06/2017
9.08
 1,400 8.84 9.15 8.38 800 0 0.0
08/06/2017
8.84
 2,800 8.84 9.02 8.26 2,600 0 0.0
07/06/2017
8.84
 910 9.18 9.18 8.66 380 0 0.0
06/06/2017
9.18
 1,720 8.60 9.18 8.17 620 0 0.0
05/06/2017
8.60
 1,610 8.78 8.78 8.17 140 0 0.0
02/06/2017
8.78
 750 8.54 8.78 8.54 750 0 0.0
01/06/2017
8.54
 1,610 8.66 8.84 8.11 1,500 0 0.0
31/05/2017
8.66
 1,400 8.38 8.66 7.80 1,360 0 0.0
30/05/2017
8.38
 3,720 8.47 8.47 8.02 3,520 100 0.0
29/05/2017
8.47
 20 8.47 8.47 8.47 20 0 0.0
26/05/2017
8.47
 100 8.47 8.47 8.47 100 0 0.0
25/05/2017
8.47
 190 8.38 8.47 8.41 180 0 0.0
24/05/2017
8.38
 6,610 8.08 8.54 7.87 1,590 440 0.0
23/05/2017
8.08
 510 8.14 8.14 8.08 0 0 0
22/05/2017
8.14
 210 8.14 8.41 7.68 40 0 0.0
19/05/2017
8.14
 680 8.66 8.66 8.08 510 0 0.0
18/05/2017
8.66
 190 8.47 8.66 8.51 190 0 0.0
17/05/2017
8.47
 60 8.54 8.54 7.99 40 0 0.0
16/05/2017
8.54
 9,670 8.57 9.02 7.99 6,010 10 0.1
15/05/2017
8.57
 3,230 8.20 8.66 8.20 3,080 0 0.0
12/05/2017
8.20
 3,530 7.99 8.41 7.80 3,020 500 0.0
11/05/2017
7.99
 20 7.93 7.99 7.99 20 0 0.0
10/05/2017
7.93
 3,270 7.74 7.93 7.53 860 50 0.0
09/05/2017
7.74
 3,810 8.23 8.54 7.68 1,380 0 0.0
08/05/2017
8.23
 8,050 7.93 8.47 7.59 7,840 0 0.1
05/05/2017
7.93
 10,080 7.90 8.11 7.62 3,640 0 0.0
04/05/2017
7.90
 10,070 7.74 8.11 7.50 7,190 0 0.1
03/05/2017
7.74
 3,550 7.93 7.93 7.53 1,020 0 0.0
28/04/2017
7.93
 41,970 7.50 7.93 6.98 32,100 15,500 0.2
27/04/2017
7.50
 41,790 7.26 7.50 6.89 39,280 0 0.5
26/04/2017
7.26
 27,170 7.44 7.68 7.01 21,850 0 0.3
25/04/2017
7.44
 43,970 7.07 7.44 7.01 29,490 0 0.3
24/04/2017
7.07
 22,900 7.07 7.22 7.01 110 1,340 -0.0
21/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
21/04/2017
7.07
 4,390 7.01 7.32 7.04 250 0 0.0
20/04/2017
7.01
 4,040 6.93 7.01 6.93 0 0 0
19/04/2017
6.93
 1,490 7.01 7.10 6.93 10 0 0.0
18/04/2017
7.01
 5,280 6.90 7.15 6.42 20 0 0.0
17/04/2017
6.90
 1,990 6.84 6.98 6.84 10 0 0.0
14/04/2017
6.84
 8,440 7.10 7.10 6.79 10 0 0.0
13/04/2017
7.10
 3,830 7.10 7.10 6.62 10 0 0.0
12/04/2017
7.10
 5,390 7.18 7.40 7.07 0 0 0
11/04/2017
7.18
 1,020 7.18 7.21 7.12 0 0 0
10/04/2017
7.18
 6,280 7.10 7.29 7.10 0 0 0
07/04/2017
7.10
 100 7.12 7.12 6.67 10 0 0.0
05/04/2017
7.12
 450 7.07 7.12 7.04 40 0 0.0
04/04/2017
7.07
 1,580 7.12 7.12 7.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |