CTCP Chế biến Gỗ Đức Thành (gdt)

28.05
-0.15
(-0.53%)
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
(2024-08-21) 		-1.35 -4.59% 322,200 3,244 0.1
28.05
29.40
28.05
2 tháng
(2024-07-22) 		-2.30 -7.58% 1,487,000 113,979 3.3
27.30
30.70
28.05
3 tháng
(2024-06-24) 		-0.05 -0.18% 3,145,300 184,173 5.4
27.30
32.15
28.05
6 tháng
(2024-03-25) 		0.70 2.56% 8,997,100 -504,574 -12.3
24.75
32.15
28.05
12 tháng
(2023-09-26) 		1.33 4.97% 12,989,400 -1,454,021 -34.4
21.11
32.15
28.05
24 tháng
(2022-10-03) 		-2.06 -6.84% 22,159,400 -2,893,094 -75.9
21.11
32.15
28.05
36 tháng
(2021-10-06) 		-12.25 -30.40% 28,983,200 -2,390,803 -40.1
21.11
45.70
28.05
60 tháng
(2019-10-17) 		9.60 52.05% 50,736,650 -2,727,023 -38.7
11.99
45.70
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
21.85
 15,870 21.85 22.19 21.85 300 0 0.0
17/09/2020
21.85
 23,110 21.53 22.16 21.47 10,130 15,540 -0.2
16/09/2020
21.53
 6,130 21.56 21.60 21.47 750 0 0.0
15/09/2020
21.56
 2,110 21.47 21.56 21.44 1,310 0 0.0
14/09/2020
21.47
 6,100 21.25 21.53 21.16 4,240 0 0.1
11/09/2020
21.25
 8,810 21.44 21.60 21.16 4,870 940 0.1
10/09/2020
21.44
 5,010 20.97 21.91 21.10 2,270 940 0.0
09/09/2020
20.97
 4,580 20.97 21.16 20.66 340 2,420 -0.1
08/09/2020
20.97
 18,170 20.34 20.97 20.53 300 10,740 -0.3
07/09/2020
20.34
 5,340 20.34 20.47 20.34 2,700 0 0.1
04/09/2020
20.34
 13,280 20.59 20.59 19.87 120 0 0.0
03/09/2020
20.59
 3,280 20.59 20.66 20.16 160 0 0.0
01/09/2020
20.59
 7,500 20.59 20.66 20.28 300 0 0.0
31/08/2020
20.59
 56,670 19.87 20.75 20.03 60 25,000 -0.8
28/08/2020
19.87
 2,330 19.66 20.03 19.47 80 0 0.0
27/08/2020
19.66
 40,460 19.41 19.87 19.44 20 17,880 -0.6
26/08/2020
19.41
 24,690 19.09 19.72 19.09 1,810 0 0.1
25/08/2020
19.09
 1,050 19.09 19.12 18.84 20 0 0.0
24/08/2020
19.09
 17,330 18.97 19.72 18.72 40 50 -0.0
21/08/2020
18.97
 1,910 18.94 19.00 18.90 0 0 0
20/08/2020
18.94
 34,290 18.84 19.03 18.78 2,180 0 0.1
19/08/2020
18.84
 8,580 19.00 19.00 18.84 0 0 0
18/08/2020
19.00
 12,970 18.94 19.28 18.65 40 12,490 -0.4
17/08/2020
18.94
 7,990 18.81 18.97 18.59 0 0 0
14/08/2020
18.81
 7,090 18.81 18.84 18.78 0 0 0
13/08/2020
18.81
 12,030 18.75 18.84 18.59 10 0 0.0
12/08/2020
18.75
 4,290 18.78 18.90 18.47 30 0 0.0
11/08/2020
18.78
 16,860 18.84 19.06 18.53 8,510 0 0.3
10/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2020
18.84
 6,690 18.69 19.28 18.53 1,530 0 0.0
07/08/2020
18.69
 21,940 18.35 18.87 18.35 10,070 8,710 0.0
06/08/2020
18.35
 11,470 18.29 18.41 18.29 0 0 0
05/08/2020
18.29
 5,830 18.11 18.41 17.93 10 0 0.0
04/08/2020
18.11
 8,050 17.87 18.17 18.05 0 0 0
03/08/2020
17.87
 32,560 18.05 18.05 17.44 0 0 0
31/07/2020
18.05
 12,710 18.17 18.23 17.87 1,110 0 0.0
30/07/2020
18.17
 5,820 17.84 18.47 17.41 60 0 0.0
29/07/2020
17.84
 9,510 17.81 17.87 17.11 10 0 0.0
28/07/2020
17.81
 13,590 17.17 17.87 16.96 20 0 0.0
27/07/2020
17.17
 117,720 18.17 18.17 16.90 20 2,700 -0.1
24/07/2020
18.17
 48,900 18.41 18.41 17.78 210 0 0.0
23/07/2020
18.41
 4,700 18.72 18.72 17.90 30 0 0.0
22/07/2020
18.72
 37,160 18.90 18.90 18.17 70 0 0.0
21/07/2020
18.90
 40,430 19.26 19.26 18.29 80 0 0.0
20/07/2020
19.26
 2,370 19.35 19.50 18.78 10 0 0.0
17/07/2020
19.35
 1,910 18.93 19.62 19.08 310 0 0.0
16/07/2020
18.93
 24,850 18.41 19.08 18.35 400 1,610 -0.0
15/07/2020
18.41
 11,020 18.47 18.47 18.29 0 0 0
14/07/2020
18.47
 9,940 18.32 18.47 18.29 0 5,650 -0.2
13/07/2020
18.32
 3,330 18.32 18.35 18.29 0 0 0
10/07/2020
18.32
 1,330 18.32 18.44 18.20 0 0 0
09/07/2020
18.32
 10,670 18.17 18.32 18.17 0 0 0
08/07/2020
18.17
 7,930 18.17 18.20 17.99 0 0 0
07/07/2020
18.17
 5,490 18.17 18.23 18.17 0 70 -0.0
06/07/2020
18.17
 9,080 18.17 18.17 18.02 0 0 0
03/07/2020
18.17
 3,400 17.93 18.17 17.96 10 0 0.0
02/07/2020
17.93
 5,900 17.90 18.05 17.93 10 0 0.0
01/07/2020
17.90
 2,040 17.69 18.05 17.69 10 0 0.0
30/06/2020
17.69
 8,580 18.05 18.17 17.63 10 0 0.0
29/06/2020
18.05
 4,340 18.17 18.17 17.56 10 0 0.0
26/06/2020
18.17
 7,590 18.17 18.23 17.99 0 0 0
25/06/2020
18.17
 9,340 18.17 18.17 17.93 0 0 0
24/06/2020
18.17
 11,420 18.29 18.35 17.93 310 0 0.0
23/06/2020
18.29
 8,470 18.23 18.29 17.99 0 0 0
22/06/2020
18.23
 27,530 18.05 18.23 18.05 300 0 0.0
19/06/2020
18.05
 13,480 17.96 18.05 17.93 0 0 0
18/06/2020
17.96
 10,810 17.93 18.08 17.35 300 0 0.0
17/06/2020
17.93
 25,070 17.26 18.08 17.26 0 0 0
16/06/2020
17.26
 13,760 17.05 17.56 17.08 10 0 0.0
15/06/2020
17.05
 40,220 16.93 17.66 16.96 10 500 -0.0
12/06/2020
16.93
 15,980 17.26 17.26 16.54 650 0 0.0
11/06/2020
17.26
 16,090 17.63 17.69 17.26 380 0 0.0
10/06/2020
17.63
 11,280 17.56 17.63 17.32 0 0 0
09/06/2020
17.56
 15,300 17.17 17.63 17.17 10 0 0.0
08/06/2020
17.17
 23,690 17.17 17.17 17.08 300 0 0.0
05/06/2020
17.17
 6,160 17.08 17.20 16.96 410 0 0.0
04/06/2020
17.08
 9,070 17.44 17.44 16.54 300 2,950 -0.1
03/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2020
17.44
 16,530 17.02 17.99 17.08 20 0 0.0
02/06/2020
17.02
 16,820 17.02 17.08 16.79 0 0 0
01/06/2020
17.02
 20,410 17.02 17.08 16.40 0 0 0
29/05/2020
17.02
 27,000 16.96 17.02 16.79 0 2,800 -0.1
28/05/2020
16.96
 20,000 17.25 17.25 16.79 10 0 0.0
27/05/2020
17.25
 62,560 16.91 17.39 17.05 2,960 16,740 -0.4
26/05/2020
16.91
 28,520 16.43 16.91 16.28 0 0 0
25/05/2020
16.43
 25,950 15.49 16.43 15.61 20 100 -0.0
22/05/2020
15.49
 12,910 15.66 15.66 15.38 0 0 0
21/05/2020
15.66
 5,780 15.69 16.03 15.55 10 0 0.0
20/05/2020
15.69
 6,760 15.72 15.78 15.49 0 0 0
19/05/2020
15.72
 550 15.27 15.83 15.66 60 0 0.0
18/05/2020
15.27
 7,090 15.27 16.11 15.27 50 0 0.0
15/05/2020
15.27
 5,140 15.38 15.41 15.27 40 0 0.0
14/05/2020
15.38
 5,260 15.38 15.38 15.27 40 0 0.0
13/05/2020
15.38
 11,950 15.38 15.44 15.21 2,370 0 0.1
12/05/2020
15.38
 7,520 15.38 15.49 15.27 110 0 0.0
11/05/2020
15.38
 5,780 15.27 15.55 15.27 10 0 0.0
08/05/2020
15.27
 7,440 15.15 15.27 15.15 0 0 0
07/05/2020
15.15
 8,500 15.15 15.21 15.01 0 0 0
06/05/2020
15.15
 6,590 15.21 15.63 14.98 10 0 0.0
05/05/2020
15.21
 1,630 15.27 15.32 15.15 0 0 0
04/05/2020
15.27
 4,990 15.46 15.46 14.98 0 0 0
29/04/2020
15.46
 10,850 15.78 15.80 15.44 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |