CTCP Chế biến gỗ Thuận An (gta)

10.40
-0.40
(-3.70%)
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
(2024-08-19) 		-0.40 -3.70% 33,400 0 0
10.20
10.85
10.40
2 tháng
(2024-07-18) 		-0.35 -3.26% 94,800 -100 -0.0
10.20
11
10.40
3 tháng
(2024-06-18) 		-0.80 -7.14% 257,900 -100 -0.0
10.20
11.20
10.40
6 tháng
(2024-03-20) 		-3 -22.39% 1,839,800 -2,200 -0.0
10.01
13.40
10.40
12 tháng
(2023-09-22) 		-4.72 -31.21% 2,170,100 -17,000 -0.2
10.01
16.21
10.40
24 tháng
(2022-09-27) 		-4.27 -29.11% 3,278,200 -46,912 -2.1
9.76
17.70
10.40
36 tháng
(2021-10-04) 		-4.67 -30.99% 7,685,100 -54,312 -2.2
9.76
20.22
10.40
60 tháng
(2019-10-14) 		1.24 13.51% 11,151,220 -50,282 -2.1
7.54
20.22
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
10.40
 500 10.40 10.45 10.40 0 0 0
13/09/2024
10.80
 0 10.80 10.80 10.80 0 0 0
12/09/2024
10.80
 100 10.80 10.80 10.80 0 0 0
11/09/2024
10.50
 0 10.50 10.50 10.50 0 0 0
10/09/2024
10.50
 3,100 10.50 10.50 10.50 0 0 0
09/09/2024
10.50
 1,200 10.85 10.85 10.50 0 0 0
06/09/2024
10.85
 400 10.35 10.85 10.35 0 0 0
05/09/2024
10.20
 200 10.20 10.20 10.20 0 0 0
04/09/2024
10.60
 1,900 10.30 10.60 10.30 0 0 0
30/08/2024
10.50
 400 10.55 10.55 10.50 0 0 0
29/08/2024
10.55
 300 10.60 10.60 10.55 0 0 0
28/08/2024
10.45
 600 10.50 10.50 10.45 0 0 0
27/08/2024
10.70
 1,000 10.40 10.70 10.40 0 0 0
26/08/2024
10.55
 1,500 11.30 11.30 10.40 0 0 0
23/08/2024
10.80
 2,000 10.50 10.80 10.50 0 0 0
22/08/2024
10.50
 200 11.10 11.10 10.50 0 0 0
21/08/2024
10.70
 2,600 10.55 10.80 10.50 0 0 0
20/08/2024
10.80
 200 10.80 10.80 10.80 0 0 0
19/08/2024
10.80
 17,200 10.40 10.95 10.40 0 0 0
16/08/2024
10.60
 3,500 10.20 10.95 10.20 0 0 0
15/08/2024
10.55
 3,500 10.80 10.80 10.50 0 0 0
14/08/2024
10.80
 200 10.80 10.80 10.80 0 0 0
13/08/2024
11
 100 11 11 11 0 0 0
12/08/2024
10.30
 1,000 10.45 10.45 10.30 0 0 0
09/08/2024
10.50
 800 10.70 10.70 10.50 0 0 0
08/08/2024
10.60
 400 10.50 10.60 10.50 0 0 0
07/08/2024
10.70
 0 10.70 10.70 10.70 0 0 0
06/08/2024
10.70
 6,200 10.50 10.70 9.82 0 100 -0.0
05/08/2024
10.30
 12,000 10.60 10.90 10.20 0 0 0
02/08/2024
10.90
 1,300 10.60 10.90 10.50 0 0 0
01/08/2024
10.60
 3,400 10.40 10.80 9.61 0 0 0
31/07/2024
10.30
 8,900 10.35 10.70 10.30 0 0 0
30/07/2024
10.40
 3,300 10.50 10.50 10.40 0 0 0
29/07/2024
10.50
 5,000 10.60 10.70 10.45 0 0 0
26/07/2024
10.85
 1,600 10.85 10.85 10.80 0 0 0
25/07/2024
10.45
 400 10.65 10.65 10.45 0 0 0
24/07/2024
10.65
 7,600 10.40 10.85 10.35 0 0 0
23/07/2024
10.40
 300 10.40 10.40 10.40 0 0 0
22/07/2024
10.65
 1,100 10.60 10.65 10.20 0 0 0
19/07/2024
10.50
 300 10.45 10.50 10.45 0 0 0
18/07/2024
10.75
 500 10.75 10.75 10.75 0 0 0
17/07/2024
10.75
 1,600 10.70 10.80 10.70 0 0 0
16/07/2024
10.90
 2,200 10.90 10.90 10.90 0 0 0
15/07/2024
10.90
 400 10.80 10.90 10.80 0 0 0
12/07/2024
11
 15,900 11 11.05 11 0 0 0
11/07/2024
11.15
 6,200 11.15 11.15 11 0 0 0
10/07/2024
11.15
 8,500 11.20 11.20 10.60 0 0 0
09/07/2024
11.20
 10,200 11 11.40 10.35 0 0 0
08/07/2024
11.10
 1,000 11.10 11.60 11.10 0 0 0
05/07/2024
11
 7,200 11.40 11.40 10.95 0 0 0
04/07/2024
10.95
 600 10.90 10.95 10.80 0 0 0
03/07/2024
10.70
 400 10.60 10.70 10.60 0 0 0
02/07/2024
10.80
 0 10.80 10.80 10.80 0 0 0
01/07/2024
10.80
 10,200 10.60 10.80 10.50 0 0 0
28/06/2024
10.60
 15,000 10.95 11 10.60 0 0 0
27/06/2024
10.90
 3,800 10.80 10.90 10.70 0 0 0
26/06/2024
10.90
 15,500 10.70 10.90 10.60 0 0 0
25/06/2024
10.80
 4,200 10.80 10.80 10.80 0 0 0
24/06/2024
10.80
 44,400 10.95 10.95 10.75 0 0 0
21/06/2024
11
 7,600 11.15 11.15 10.85 0 0 0
20/06/2024
11.15
 2,700 11.15 11.15 10.90 0 0 0
19/06/2024
11.15
 3,300 11.05 11.15 11 0 0 0
18/06/2024
11.20
 2,200 11.25 11.25 11.20 0 0 0
17/06/2024: Cổ tức tiền mặt tỉ lệ: 5.5%
17/06/2024
11.25
 7,000 11.85 11.85 11.25 0 0 0
14/06/2024
11.35
 13,900 11.83 11.83 11.35 0 0 0
13/06/2024
11.49
 145,700 11.40 11.78 11.35 0 0 0
12/06/2024
11.30
 3,500 11.40 11.40 11.16 0 0 0
11/06/2024
11.40
 11,300 11.40 11.49 11.35 0 0 0
10/06/2024
11.35
 3,400 11.35 11.45 11.35 0 0 0
07/06/2024
11.35
 7,800 11.06 11.35 11.06 0 0 0
06/06/2024
11.06
 2,800 11.21 11.45 11.06 0 0 0
05/06/2024
11.06
 10,100 10.97 11.06 10.92 0 0 0
04/06/2024
10.97
 9,400 11.21 11.21 10.97 0 0 0
03/06/2024
10.97
 27,200 11.16 11.25 10.87 0 0 0
31/05/2024
10.87
 25,100 11.21 11.21 10.87 0 0 0
30/05/2024
10.83
 16,100 11.35 11.35 10.83 0 0 0
29/05/2024
11.06
 12,500 11.06 11.06 10.78 0 0 0
28/05/2024
11.40
 42,800 11.16 11.40 10.78 0 0 0
27/05/2024
11.16
 6,700 11.73 11.73 10.92 0 0 0
24/05/2024
11.73
 23,100 10.83 11.73 10.59 0 0 0
23/05/2024
10.97
 19,500 10.87 10.97 10.78 0 0 0
22/05/2024
10.97
 15,900 10.87 10.97 10.63 0 0 0
21/05/2024
10.87
 16,900 10.59 10.87 10.54 0 0 0
20/05/2024
10.87
 30,800 10.68 10.87 10.54 0 0 0
17/05/2024
10.30
 10,000 10.49 10.59 10.06 0 0 0
16/05/2024
10.01
 32,800 10.68 10.78 10.01 0 0 0
15/05/2024
10.68
 3,900 10.59 10.87 10.59 0 0 0
14/05/2024
10.59
 71,400 10.73 10.97 10.59 0 0 0
13/05/2024
11.35
 3,800 11.45 11.45 10.68 0 0 0
10/05/2024
11.30
 190,200 11.30 11.30 10.68 0 0 0
09/05/2024
11.45
 141,400 11.02 11.45 10.59 0 0 0
08/05/2024
11.35
 2,400 10.78 11.35 10.78 0 0 0
07/05/2024
11.02
 11,900 10.40 11.02 10.40 0 0 0
06/05/2024
10.40
 2,600 10.49 10.49 10.40 0 0 0
03/05/2024
10.40
 11,400 10.92 10.92 10.40 0 0 0
02/05/2024
11.16
 0 11.16 11.16 11.16 0 0 0
26/04/2024
11.16
 400 10.97 11.16 10.97 0 0 0
25/04/2024
11.16
 100 11.16 11.16 11.16 0 0 0
24/04/2024
11.02
 7,200 11.06 11.06 10.44 0 0 0
23/04/2024
10.40
 3,300 11.30 11.87 10.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |