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)
20/06/2022
14.30
 4,200 14.07 14.49 13.29 0 0 0
17/06/2022
14.07
 6,000 13.39 14.30 12.47 0 0 0
16/06/2022
13.39
 1,900 13.84 14.12 13.07 0 0 0
15/06/2022
13.84
 2,800 13.57 14.17 13.07 0 0 0
14/06/2022
13.57
 8,400 14.30 14.30 13.57 0 0 0
13/06/2022
14.30
 1,100 14.49 14.49 13.57 0 0 0
10/06/2022
14.49
 3,300 13.75 14.58 13.29 0 0 0
09/06/2022
13.75
 0 13.75 13.75 13.75 0 0 0
08/06/2022: Cổ tức tiền mặt tỉ lệ: 8.5%
08/06/2022
13.75
 18,300 13.29 13.75 13.29 0 0 0
07/06/2022
13.29
 6,500 13.08 13.34 13.12 0 0 0
06/06/2022
13.08
 4,800 12.99 13.34 12.99 0 0 0
03/06/2022
12.99
 6,100 13.25 13.25 12.99 0 0 0
02/06/2022
13.25
 10,800 13.21 13.29 12.99 0 0 0
01/06/2022
13.21
 800 13.51 13.51 12.86 0 0 0
31/05/2022
13.51
 10,500 13.08 13.51 13.08 0 0 0
30/05/2022
13.08
 20,200 12.99 13.38 12.82 0 0 0
27/05/2022
12.99
 3,800 12.82 13.21 12.82 0 0 0
26/05/2022
12.82
 4,600 12.99 13.29 12.82 0 0 0
25/05/2022
12.99
 6,900 12.56 12.99 12.91 0 0 0
24/05/2022
12.56
 1,300 12.91 13.25 12.34 0 0 0
23/05/2022
12.91
 1,100 12.86 13.60 12.65 0 0 0
20/05/2022
12.86
 3,500 13.21 13.21 12.56 0 0 0
19/05/2022
13.21
 5,100 13.34 13.34 12.43 0 0 0
18/05/2022
13.34
 500 12.95 13.77 12.99 0 0 0
17/05/2022
12.95
 6,600 12.13 12.95 11.82 0 0 0
16/05/2022
12.13
 3,300 12.60 13.34 12.13 0 0 0
13/05/2022
12.60
 19,600 13.51 13.51 12.60 0 0 0
12/05/2022
13.51
 3,800 13.51 13.64 13.16 0 0 0
11/05/2022
13.51
 9,900 13.73 13.81 13.16 0 0 0
10/05/2022
13.73
 1,700 13.60 14.38 12.99 0 0 0
09/05/2022
13.60
 5,800 14.59 14.68 13.60 0 0 0
06/05/2022
14.59
 700 14.20 14.77 13.86 0 0 0
05/05/2022
14.20
 22,000 14.12 14.51 14.12 0 9,500 -0.2
04/05/2022
14.12
 11,200 14.72 14.72 14.12 0 3,200 -0.1
29/04/2022
14.72
 21,400 14.72 14.72 14.29 0 0 0
28/04/2022
14.72
 34,300 14.72 14.98 14.38 0 0 0
27/04/2022
14.72
 2,800 14.72 15.03 14.07 0 0 0
26/04/2022
14.72
 8,700 14.68 14.72 13.77 0 0 0
25/04/2022
14.68
 15,900 14.68 15.11 13.68 0 0 0
22/04/2022
14.68
 10,800 14.68 14.81 14.03 0 0 0
21/04/2022
14.68
 9,000 14.72 14.98 14.03 0 0 0
20/04/2022
14.72
 6,800 14.77 15.07 14.46 0 0 0
19/04/2022
14.77
 5,100 15.16 15.16 14.72 0 0 0
18/04/2022
15.16
 4,100 15.33 15.59 14.72 0 0 0
15/04/2022
15.33
 11,000 14.90 15.37 14.72 0 0 0
14/04/2022
14.90
 10,300 15.03 15.33 14.77 0 0 0
13/04/2022
15.03
 1,400 14.98 15.76 14.98 0 0 0
12/04/2022
14.98
 18,000 15.20 15.46 14.98 0 0 0
08/04/2022
15.20
 9,800 15.59 15.59 15.16 0 0 0
07/04/2022
15.59
 4,700 15.68 15.81 15.33 0 0 0
06/04/2022
15.68
 12,800 15.59 15.85 15.42 0 0 0
05/04/2022
15.59
 11,600 15.33 15.81 15.50 0 0 0
04/04/2022
15.33
 7,200 15.29 16.02 15.24 0 0 0
01/04/2022
15.29
 27,700 15.20 16.02 14.98 0 0 0
31/03/2022
15.20
 13,900 15.72 15.76 15.11 0 0 0
30/03/2022
15.72
 12,900 16.02 16.02 15.42 0 0 0
29/03/2022
16.02
 35,200 15.33 16.28 15.33 0 0 0
28/03/2022
15.33
 17,500 15.33 15.37 15.03 0 0 0
25/03/2022
15.33
 21,500 15.46 15.55 15.29 0 0 0
24/03/2022
15.46
 12,400 15.37 15.72 15.33 0 0 0
23/03/2022
15.37
 40,800 15.24 15.42 15.24 0 0 0
22/03/2022
15.24
 28,100 15.33 15.59 15.16 0 0 0
21/03/2022
15.33
 34,700 15.59 15.59 15.03 0 0 0
18/03/2022
15.59
 54,700 15.55 15.89 15.33 0 0 0
17/03/2022
15.55
 41,500 16.24 16.98 15.50 0 0 0
16/03/2022
16.24
 66,300 16.37 16.37 15.46 0 0 0
15/03/2022
16.37
 72,600 17.28 18.14 16.11 0 600 -0.0
14/03/2022
17.28
 133,900 16.15 17.28 17.02 0 0 0
11/03/2022
16.15
 124,900 15.11 16.15 15.42 0 0 0
10/03/2022
15.11
 7,500 15.07 15.16 14.59 0 0 0
09/03/2022
15.07
 8,100 15.16 15.37 14.55 0 0 0
08/03/2022
15.16
 7,600 15.24 15.29 14.90 0 0 0
07/03/2022
15.24
 23,800 15.16 15.29 14.90 0 0 0
04/03/2022
15.16
 17,100 15.11 15.24 14.81 0 0 0
03/03/2022
15.11
 8,000 15.07 15.20 14.64 0 0 0
02/03/2022
15.07
 6,100 15.16 15.24 14.55 0 0 0
01/03/2022
15.16
 9,500 15.07 15.33 15.03 0 0 0
28/02/2022
15.07
 8,600 15.07 15.42 14.94 0 0 0
25/02/2022
15.07
 14,800 14.98 15.59 15.07 600 0 0.0
24/02/2022
14.98
 15,600 15.07 15.24 14.90 6,000 0 0.1
23/02/2022
15.07
 9,400 14.98 15.16 14.81 0 0 0
22/02/2022
14.98
 25,400 15.03 15.07 14.72 0 0 0
21/02/2022
15.03
 5,900 14.90 15.07 14.64 0 0 0
18/02/2022
14.90
 14,300 14.81 15.07 14.72 0 500 -0.0
17/02/2022
14.81
 22,700 14.72 14.98 14.72 0 0 0
16/02/2022
14.72
 12,000 14.81 15.20 14.46 0 0 0
15/02/2022
14.81
 7,400 14.72 15.11 14.72 0 0 0
14/02/2022
14.72
 800 14.81 15.16 14.33 0 0 0
11/02/2022
14.81
 1,800 15.03 15.03 14.68 0 0 0
10/02/2022
15.03
 5,600 15.16 15.16 14.72 0 0 0
09/02/2022
15.16
 3,700 14.90 15.16 14.64 0 0 0
08/02/2022
14.90
 3,700 15.03 15.03 14.55 0 0 0
07/02/2022
15.03
 2,400 15.07 15.42 14.46 0 0 0
28/01/2022
15.07
 5,600 14.55 15.07 14.29 0 0 0
27/01/2022
14.55
 18,700 14.29 14.55 13.77 0 0 0
26/01/2022
14.29
 6,500 15.03 15.03 14.29 0 0 0
25/01/2022
15.03
 100 14.81 15.03 15.03 0 0 0
24/01/2022
14.81
 3,700 14.55 15.42 14.46 0 0 0
21/01/2022
14.55
 17,000 14.72 15.11 14.55 0 0 0
20/01/2022
14.72
 3,700 15.46 15.46 14.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |