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)
29/08/2023
15.17
 1,700 14.78 15.26 14.88 0 0 0
28/08/2023
14.78
 13,500 14.12 14.78 14.07 0 0 0
25/08/2023
14.12
 900 13.83 14.12 13.83 0 0 0
24/08/2023
13.83
 4,600 13.64 13.83 13.64 0 0 0
23/08/2023
13.64
 500 13.64 13.64 13.64 0 0 0
22/08/2023
13.64
 1,700 13.26 13.64 13.26 0 0 0
21/08/2023
13.26
 1,300 14.02 14.02 13.26 0 0 0
18/08/2023
14.02
 700 14.26 14.50 14.02 0 0 0
17/08/2023
14.26
 2,500 13.97 14.31 13.97 0 0 0
16/08/2023
13.97
 500 14.40 14.40 13.97 0 0 0
15/08/2023
14.40
 1,200 14.31 14.55 13.83 0 0 0
14/08/2023
14.31
 100 14.64 14.64 14.31 0 0 0
11/08/2023
14.64
 3,200 14.45 14.64 14.31 0 0 0
10/08/2023
14.45
 18,600 15.40 15.40 14.35 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 6.5%
09/08/2023
15.40
 0 15.40 15.40 15.40 0 0 0
08/08/2023
15.40
 400 15.40 15.40 15.36 0 0 0
07/08/2023
15.40
 500 15.13 15.40 15.13 0 0 0
04/08/2023
15.13
 12,800 15.08 15.68 14.58 0 0 0
03/08/2023
15.08
 900 15.13 15.13 14.67 0 0 0
02/08/2023
15.13
 100 14.95 15.13 15.13 0 0 0
01/08/2023
14.95
 1,000 14.95 15.31 14.81 0 0 0
31/07/2023
14.95
 4,400 15.68 15.68 14.95 0 0 0
28/07/2023
15.68
 100 14.81 15.68 15.68 0 0 0
27/07/2023
14.81
 35,700 15.91 16.05 14.81 0 0 0
26/07/2023
15.91
 7,000 15.63 15.95 14.85 0 0 0
25/07/2023
15.63
 4,800 15.91 15.91 15.04 0 0 0
24/07/2023
15.91
 4,300 16.05 16.41 14.95 0 0 0
21/07/2023
16.05
 9,900 16.23 16.23 15.17 0 0 0
20/07/2023
16.23
 0 16.23 16.23 16.23 0 0 0
19/07/2023
16.23
 800 15.86 16.87 15.54 0 0 0
18/07/2023
15.86
 0 15.86 15.86 15.86 0 0 0
17/07/2023
15.86
 11,900 15.59 16.50 14.53 0 0 0
14/07/2023
15.59
 700 15.50 15.86 15.59 0 0 0
13/07/2023
15.50
 200 15.04 15.86 15.50 0 0 0
12/07/2023
15.04
 13,000 14.12 15.04 13.66 0 0 0
11/07/2023
14.12
 200 14.30 14.30 14.12 0 0 0
10/07/2023
14.30
 10,000 13.57 14.30 13.57 0 0 0
07/07/2023
13.57
 400 13.57 13.57 12.84 0 0 0
06/07/2023
13.57
 2,000 13.57 13.57 12.65 0 0 0
05/07/2023
13.57
 1,700 14.26 14.26 13.57 0 0 0
04/07/2023
14.26
 0 14.26 14.26 14.26 0 0 0
03/07/2023
14.26
 17,500 14.26 14.26 13.29 0 0 0
30/06/2023
14.26
 200 14.67 14.67 14.26 0 0 0
29/06/2023
14.67
 0 14.67 14.67 14.67 0 0 0
28/06/2023
14.67
 100 15.13 15.13 14.67 0 0 0
27/06/2023
15.13
 10,200 15.50 16.18 14.49 0 0 0
26/06/2023
15.50
 100 16.60 16.60 15.50 0 0 0
23/06/2023
16.60
 15,200 15.86 16.60 14.76 0 0 0
22/06/2023
15.86
 300 15.40 15.86 15.59 0 0 0
21/06/2023
15.40
 100 16.46 16.46 15.40 0 0 0
20/06/2023
16.46
 23,300 16.69 16.69 15.54 0 0 0
19/06/2023
16.69
 500 16.32 16.69 15.36 0 0 0
16/06/2023
16.32
 4,200 16.05 16.32 15.04 0 0 0
15/06/2023
16.05
 5,900 17.24 17.24 16.05 0 0 0
14/06/2023
17.24
 400 17.70 17.70 16.69 0 0 0
13/06/2023
17.70
 11,400 16.87 17.70 16.05 0 0 0
12/06/2023
16.87
 0 16.87 16.87 16.87 0 0 0
09/06/2023
16.87
 0 16.87 16.87 16.87 0 0 0
08/06/2023
16.87
 9,600 16.14 16.87 15.59 0 0 0
07/06/2023
16.14
 15,500 15.22 16.23 15.22 0 0 0
06/06/2023
15.22
 4,900 14.30 15.22 14.58 0 0 0
05/06/2023
14.30
 100 14.49 14.49 14.30 0 0 0
02/06/2023
14.49
 300 15.50 15.50 14.44 0 0 0
01/06/2023
15.50
 100 15.54 15.54 15.50 0 0 0
31/05/2023
15.54
 8,900 14.90 15.54 13.89 0 0 0
30/05/2023
14.90
 0 14.90 14.90 14.90 0 0 0
29/05/2023
14.90
 11,300 13.94 14.90 12.97 0 0 0
26/05/2023
13.94
 0 13.94 13.94 13.94 0 0 0
25/05/2023
13.94
 100 13.75 13.94 13.94 0 0 0
24/05/2023
13.75
 3,500 13.75 13.75 13.52 0 0 0
23/05/2023
13.75
 0 13.75 13.75 13.75 0 0 0
22/05/2023
13.75
 14,200 13.29 14.12 12.84 0 0 0
19/05/2023
13.29
 39,200 12.52 13.29 11.74 0 0 0
18/05/2023
12.52
 500 12.52 12.52 12.52 0 100 -0.0
17/05/2023
12.52
 4,500 12.47 12.52 12.47 0 0 0
16/05/2023
12.47
 3,600 11.74 12.52 11.92 0 0 0
15/05/2023
11.74
 0 11.74 11.74 11.74 0 0 0
12/05/2023
11.74
 8,100 11.37 11.74 11.74 0 0 0
11/05/2023
11.37
 0 11.37 11.37 11.37 0 0 0
10/05/2023
11.37
 4,100 11.51 11.87 11.37 0 0 0
09/05/2023
11.51
 100 11.92 11.92 11.51 0 0 0
08/05/2023
11.92
 18,500 12.38 12.38 11.69 0 0 0
05/05/2023
12.38
 1,000 12.84 12.84 12.38 0 0 0
04/05/2023
12.84
 2,500 12.38 13.11 11.55 0 0 0
28/04/2023
12.38
 0 12.38 12.38 12.38 0 0 0
27/04/2023
12.38
 300 12.38 12.38 12.38 0 0 0
26/04/2023
12.38
 1,600 12.38 12.74 12.38 0 0 -0.1
25/04/2023
12.38
 1,200 12.38 12.38 12.38 0 0 -0.1
24/04/2023
12.38
 1,300 12.65 13.43 11.78 0 0 -0.1
21/04/2023
12.65
 0 12.65 12.65 12.65 0 0 -0.1
20/04/2023
12.65
 0 12.65 12.65 12.65 0 0 0
19/04/2023
12.65
 0 12.65 12.65 12.65 0 0 -0.1
18/04/2023
12.65
 0 12.65 12.65 12.65 0 0 -0.1
17/04/2023
12.65
 0 12.65 12.65 12.65 0 0 -0.1
14/04/2023
12.65
 0 12.65 12.65 12.65 0 0 -0.1
13/04/2023
12.65
 8,200 12.47 12.65 11.83 0 7,000 -0.1
12/04/2023
12.47
 0 12.47 12.47 12.47 0 0 0
11/04/2023
12.47
 300 12.65 12.65 11.92 0 0 0
10/04/2023
12.65
 0 11.46 12.65 12.65 0 0 0
07/04/2023
11.46
 2,800 12.01 12.01 11.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |