CTCP Chế biến gỗ Thuận An (gta)

10.45
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
(2024-10-09) 		0 0% 27,900 0 0
10.30
11
10.45
2 tháng
(2024-09-09) 		-0.05 -0.48% 47,200 0 0
10.30
11
10.45
3 tháng
(2024-08-12) 		0.15 1.46% 84,000 0 0
10.20
11
10.45
6 tháng
(2024-05-13) 		-0.90 -7.93% 873,600 -100 -0.0
10.01
11.73
10.45
12 tháng
(2023-11-14) 		-3.38 -24.44% 2,165,200 -17,000 -0.2
10.01
15.21
10.45
24 tháng
(2022-11-21) 		-1.47 -12.33% 3,260,500 -44,102 -2.1
9.76
17.70
10.45
36 tháng
(2021-11-24) 		-7.22 -40.86% 5,702,000 -54,312 -2.2
9.76
17.70
10.45
60 tháng
(2019-12-05) 		1.94 22.76% 11,185,480 -50,292 -2.1
7.54
20.22
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2010
3.98
 10,890 3.88 3.98 3.88 0 0 0
31/05/2010
3.88
 72,720 4.09 4.09 3.88 0 0 0
28/05/2010
4.09
 41,270 3.95 4.12 4.02 0 0 0
27/05/2010
3.95
 25,720 3.95 3.95 3.82 0 0 0
26/05/2010
3.95
 17,950 3.88 3.95 3.85 0 0 0
25/05/2010
3.88
 29,160 3.82 3.92 3.68 0 0 0
24/05/2010
3.82
 20,850 3.65 3.82 3.75 0 0 0
21/05/2010
3.65
 121,800 3.82 3.82 3.65 0 0 0
20/05/2010
3.82
 29,040 3.75 3.85 3.68 0 0 0
19/05/2010
3.75
 72,640 3.92 3.92 3.75 0 0 0
18/05/2010
3.92
 50,580 4.02 4.09 3.88 0 0 0
17/05/2010
4.02
 78,500 4.19 4.32 4.02 0 0 0
14/05/2010
4.19
 22,950 4.35 4.35 4.19 0 0 0
13/05/2010
4.35
 121,280 4.35 4.35 4.15 0 0 0
12/05/2010
4.35
 41,220 4.55 4.55 4.35 0 0 0
11/05/2010
4.55
 98,640 4.79 4.79 4.55 0 60 -0.0
10/05/2010: Cổ tức tiền mặt tỉ lệ: 7%
10/05/2010
4.79
 286,660 4.62 4.82 4.45 0 0 0
07/05/2010
4.62
 300,110 4.43 4.62 4.53 0 0 0
06/05/2010
4.43
 209,610 4.24 4.43 4.27 0 300 -0.0
05/05/2010
4.24
 82,100 4.30 4.30 4.14 0 0 0
04/05/2010
4.30
 164,650 4.11 4.30 4.17 0 0 0
29/04/2010
4.11
 53,960 3.98 4.11 3.98 0 0 0
28/04/2010
3.98
 22,350 4.02 4.11 3.92 0 0 0
27/04/2010
4.02
 87,730 4.05 4.08 4.02 0 0 0
26/04/2010
4.05
 35,890 3.98 4.14 3.95 0 0 0
22/04/2010
3.98
 118,310 4.08 4.21 3.98 0 0 0
21/04/2010
4.08
 60,540 4.02 4.14 4.02 0 0 0
20/04/2010
4.02
 83,140 4.17 4.21 4.02 0 0 0
19/04/2010
4.17
 97,320 4.21 4.40 4.14 0 0 0
16/04/2010
4.21
 253,560 4.02 4.21 4.14 0 0 0
15/04/2010
4.02
 150,310 3.82 4.02 3.98 0 0 0
14/04/2010
3.82
 26,630 3.86 3.89 3.79 0 0 0
13/04/2010
3.86
 31,870 3.92 3.95 3.86 0 0 0
12/04/2010
3.92
 45,680 3.95 3.98 3.92 0 0 0
09/04/2010
3.95
 65,530 3.89 4.05 3.89 0 0 0
08/04/2010
3.89
 96,890 3.73 3.89 3.79 0 0 0
07/04/2010
3.73
 11,620 3.76 3.79 3.73 0 0 0
06/04/2010
3.76
 38,500 3.76 3.79 3.76 0 0 0
05/04/2010
3.76
 17,710 3.82 3.82 3.76 0 0 0
02/04/2010
3.82
 39,990 3.82 3.86 3.79 0 0 0
01/04/2010
3.82
 9,320 3.76 3.82 3.70 0 0 0
31/03/2010
3.76
 5,090 3.73 3.76 3.70 0 0 0
30/03/2010
3.73
 29,350 3.73 3.79 3.66 0 0 0
29/03/2010
3.73
 13,120 3.79 3.82 3.73 0 0 0
26/03/2010
3.79
 12,960 3.73 3.79 3.70 0 0 0
25/03/2010
3.73
 27,790 3.86 3.86 3.73 0 0 0
24/03/2010
3.86
 8,400 3.79 3.86 3.79 0 0 0
23/03/2010
3.79
 17,970 3.82 3.82 3.76 0 0 0
22/03/2010
3.82
 10,490 3.86 3.92 3.79 0 0 0
19/03/2010
3.86
 27,260 3.89 3.92 3.82 0 0 0
18/03/2010
3.89
 40,020 3.79 3.89 3.76 0 0 0
17/03/2010
3.79
 62,220 3.92 3.92 3.79 0 10 -0.0
16/03/2010
3.92
 40,390 3.98 4.02 3.89 0 0 0
15/03/2010
3.98
 41,460 4.08 4.08 3.95 0 0 0
12/03/2010
4.08
 26,070 4.08 4.08 3.98 0 0 0
11/03/2010
4.08
 97,270 4.02 4.17 4.08 0 0 0
10/03/2010
4.02
 140,950 3.82 4.02 3.82 0 2,000 -0.0
09/03/2010
3.82
 56,270 3.86 3.95 3.82 70 0 0.0
08/03/2010
3.86
 44,050 3.82 3.92 3.82 0 0 0
05/03/2010
3.82
 49,950 3.82 3.82 3.73 0 0 0
04/03/2010
3.82
 32,820 3.76 3.92 3.76 0 0 0
03/03/2010
3.76
 8,910 3.76 3.82 3.76 0 0 0
02/03/2010
3.76
 14,630 3.76 3.82 3.76 0 0 0
01/03/2010
3.76
 13,410 3.73 3.86 3.73 0 0 0
26/02/2010
3.73
 13,450 3.70 3.73 3.70 0 0 0
25/02/2010
3.70
 11,930 3.73 3.73 3.70 0 0 0
24/02/2010
3.73
 5,060 3.73 3.73 3.66 0 0 0
23/02/2010
3.73
 2,580 3.89 3.89 3.73 0 0 0
22/02/2010
3.89
 10,340 3.89 4.02 3.89 0 0 0
12/02/2010
3.89
 8,720 3.82 3.89 3.82 0 0 0
11/02/2010
3.82
 2,670 3.76 3.82 3.70 0 0 0
10/02/2010
3.76
 4,220 3.66 3.76 3.66 0 0 0
09/02/2010
3.66
 10,450 3.79 3.82 3.66 0 0 0
08/02/2010
3.79
 4,940 3.89 3.89 3.79 0 0 0
05/02/2010
3.89
 149,040 3.82 4.02 3.79 0 0 0
04/02/2010
3.82
 44,690 3.66 3.82 3.63 0 0 0
03/02/2010
3.66
 10,140 3.66 3.66 3.60 0 0 0
02/02/2010
3.66
 8,590 3.63 3.79 3.63 0 0 0
01/02/2010
3.63
 17,980 3.66 3.66 3.60 0 0 0
29/01/2010
3.66
 11,040 3.66 3.66 3.63 0 0 0
28/01/2010
3.66
 15,530 3.73 3.79 3.66 0 0 0
27/01/2010
3.73
 4,440 3.86 3.89 3.73 0 0 0
26/01/2010
3.86
 13,780 3.70 3.86 3.79 0 0 0
25/01/2010
3.70
 23,920 3.66 3.70 3.63 0 0 0
22/01/2010
3.66
 21,470 3.66 3.73 3.63 0 0 0
21/01/2010
3.66
 27,040 3.76 3.76 3.66 0 0 0
20/01/2010
3.76
 45,860 3.89 4.02 3.73 1,000 0 0.0
19/01/2010
3.89
 16,280 4.02 4.11 3.89 0 0 0
18/01/2010
4.02
 61,800 3.92 4.02 3.73 0 0 0
15/01/2010
3.92
 30,780 4.05 4.05 3.92 0 0 0
14/01/2010
4.05
 114,240 4.05 4.17 4.02 0 0 0
13/01/2010
4.05
 89,560 4.24 4.24 4.05 0 0 0
12/01/2010
4.24
 29,930 4.46 4.46 4.24 0 0 0
11/01/2010
4.46
 55,280 4.53 4.53 4.30 0 0 0
08/01/2010
4.53
 102,070 4.33 4.53 4.53 0 0 0
07/01/2010
4.33
 133,120 4.14 4.33 4.30 0 0 0
06/01/2010
4.14
 36,390 4.17 4.21 4.08 0 0 0
05/01/2010
4.17
 66,430 4.02 4.21 4.14 0 0 0
04/01/2010
4.02
 20,580 3.82 4.02 3.82 0 0 0
31/12/2009
3.82
 39,190 3.95 4.02 3.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |