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)
28/04/2020
15.78
 6,820 15.83 15.83 15.15 20 810 -0.0
27/04/2020
15.83
 21,870 15.04 15.83 15.04 20 0 0.0
24/04/2020
15.04
 23,450 14.98 15.27 14.98 0 0 0
23/04/2020
14.98
 3,600 14.96 14.98 14.70 0 0 0
22/04/2020
14.96
 22,160 14.31 14.98 14.02 30 0 0.0
21/04/2020
14.31
 71,760 14.14 14.48 14.02 0 0 0
20/04/2020
14.14
 33,990 14.14 14.14 13.85 0 0 0
17/04/2020
14.14
 53,130 14.02 14.48 13.85 90 0 0.0
16/04/2020
14.02
 16,730 13.85 14.02 13.63 10 5,300 -0.1
15/04/2020
13.85
 34,110 13.85 13.85 13.68 0 20,200 -0.5
14/04/2020
13.85
 28,670 13.57 13.97 13.57 20 0 0.0
13/04/2020
13.57
 17,620 13.68 13.97 13.57 650 0 0.0
10/04/2020
13.68
 9,230 14.05 14.05 13.34 100 0 0.0
09/04/2020
14.05
 58,750 13.46 14.08 13.57 40 1,300 -0.0
08/04/2020
13.46
 25,340 13.29 13.80 12.72 20 0 0.0
07/04/2020
13.29
 110,270 12.95 13.57 13.01 20 0 0.0
06/04/2020
12.95
 10,030 12.89 12.98 12.67 30 0 0.0
03/04/2020
12.89
 18,140 12.44 12.95 12.04 90 0 0.0
01/04/2020
12.44
 2,820 12.30 12.72 12.16 10 0 0.0
31/03/2020
12.30
 26,320 12.67 12.89 11.79 170 0 0.0
30/03/2020
12.67
 6,830 12.41 12.86 11.70 50 0 0.0
27/03/2020
12.41
 22,170 12.38 12.95 12.38 7,020 0 0.2
26/03/2020
12.38
 5,200 12.16 12.72 11.93 30 0 0.0
25/03/2020
12.16
 8,590 11.99 12.72 11.99 1,340 2,420 -0.0
24/03/2020
11.99
 11,270 12.02 12.16 11.93 0 0 0
23/03/2020
12.02
 16,810 12.89 12.89 12.02 40 0 0.0
20/03/2020
12.89
 31,440 12.89 13.17 12.84 10,050 1,000 0.2
19/03/2020
12.89
 27,990 12.89 13.29 12.84 18,520 0 0.4
18/03/2020
12.89
 2,570 12.84 13.57 12.84 1,560 0 0.0
17/03/2020
12.84
 44,820 13.80 13.80 12.84 70 37,550 -0.9
16/03/2020
13.80
 1,390 13.43 14.11 13.01 20 0 0.0
13/03/2020
13.43
 16,770 14.42 14.42 13.43 0 12,960 -0.3
12/03/2020
14.42
 11,620 14.08 14.59 13.12 310 2,770 -0.1
11/03/2020
14.08
 21,800 14.45 15.18 13.94 2,010 18,130 -0.4
10/03/2020
14.45
 48,840 15.27 15.27 14.45 11,140 41,340 -0.8
09/03/2020
15.27
 14,880 15.61 15.61 14.81 9,090 720 0.2
06/03/2020
15.61
 13,790 15.75 15.75 15.61 7,150 2,140 0.1
05/03/2020
15.75
 8,760 15.86 16.11 15.75 4,870 5,070 -0.0
04/03/2020
15.86
 7,850 16.11 16.11 15.83 6,170 2,120 0.1
03/03/2020
16.11
 1,600 15.83 16.11 15.58 150 0 0.0
02/03/2020
15.83
 2,410 15.72 15.83 15.55 20 0 0.0
28/02/2020
15.72
 3,070 16.11 16.11 15.72 10 100 -0.0
27/02/2020
16.11
 600 16.11 16.11 15.35 30 0 0.0
26/02/2020
16.11
 1,020 16.11 16.11 15.83 10 0 0.0
25/02/2020
16.11
 3,100 15.95 16.11 15.49 20 770 -0.0
24/02/2020
15.95
 6,510 16.40 16.40 15.83 60 0 0.0
21/02/2020
16.40
 7,730 16.28 16.91 16.23 470 1,320 -0.0
20/02/2020
16.28
 5,390 16.28 16.37 16.00 10 0 0.0
19/02/2020
16.28
 1,130 16.00 16.34 15.95 130 0 0.0
18/02/2020
16.00
 2,800 16.06 16.06 15.95 2,010 0 0.1
17/02/2020
16.06
 3,000 16.11 16.57 15.95 50 10 0.0
14/02/2020
16.11
 1,980 16.23 16.23 16.11 0 0 0
13/02/2020
16.23
 1,900 16.34 16.68 16.11 10 0 0.0
12/02/2020
16.34
 21,080 16.34 16.34 15.89 3,190 1,000 0.1
11/02/2020
16.34
 2,630 16.34 16.34 16.20 0 0 0
10/02/2020
16.34
 12,750 16.54 16.54 15.83 1,420 0 0.0
07/02/2020
16.54
 19,220 16.40 16.68 15.95 20 10 0.0
06/02/2020
16.40
 2,220 15.83 16.40 16.11 40 80 -0.0
05/02/2020
15.83
 4,690 15.83 16.40 14.98 40 20 0.0
04/02/2020
15.83
 16,970 16.17 16.34 15.55 200 4,300 -0.1
03/02/2020
16.17
 3,960 16.45 16.45 15.83 560 330 0.0
31/01/2020
16.45
 9,550 17.47 17.47 16.28 40 0 0.0
30/01/2020
17.47
 3,020 17.53 17.70 16.96 10 0 0.0
22/01/2020
17.53
 850 17.25 17.53 17.25 60 0 0.0
21/01/2020
17.25
 4,810 16.91 17.70 16.43 3,040 0 0.1
20/01/2020
16.91
 780 16.57 16.91 16.40 460 0 0.0
17/01/2020
16.57
 770 16.65 16.74 16.57 0 0 0
16/01/2020
16.65
 3,620 16.40 16.65 16.40 20 3,570 -0.1
15/01/2020
16.40
 7,740 16.74 16.74 16.40 0 5,670 -0.2
14/01/2020
16.74
 5,300 17.02 17.02 16.40 10 4,000 -0.1
13/01/2020
17.02
 500 16.96 17.02 17.02 0 0 0
10/01/2020
16.96
 4,140 16.96 17.25 16.48 20 0 0.0
09/01/2020
16.96
 2,580 16.79 17.16 16.43 0 0 0
08/01/2020
16.79
 9,240 16.62 16.79 16.57 3,000 0 0.1
07/01/2020
16.62
 4,700 16.57 16.62 16.40 60 0 0.0
06/01/2020
16.57
 2,660 16.62 16.62 16.14 10 0 0.0
03/01/2020
16.62
 3,730 16.57 16.65 16.43 100 440 -0.0
02/01/2020
16.57
 2,930 16.62 16.62 16.43 20 0 0.0
31/12/2019
16.62
 3,830 16.57 16.79 16.48 40 0 0.0
30/12/2019
16.57
 4,380 16.85 16.85 16.40 1,030 0 0.0
27/12/2019
16.85
 3,200 16.54 16.85 16.28 30 0 0.0
26/12/2019
16.54
 2,750 16.40 16.68 16.14 10 0 0.0
25/12/2019
16.40
 2,880 16.40 17.42 16.11 10 0 0.0
24/12/2019
16.40
 1,710 16.51 16.51 16.28 0 0 0
23/12/2019
16.51
 3,360 16.68 16.68 15.95 30 0 0.0
20/12/2019
16.68
 4,710 16.74 16.74 16.11 10 0 0.0
19/12/2019
16.74
 4,760 16.74 16.74 16.40 800 0 0.0
18/12/2019
16.74
 3,030 16.85 16.85 16.51 0 0 0
17/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/12/2019
16.85
 4,640 16.96 18.09 16.74 1,010 0 0.0
16/12/2019
16.96
 13,620 16.59 16.96 16.43 0 0 0
13/12/2019
16.59
 13,500 16.54 16.59 16.33 1,260 0 0.0
12/12/2019
16.54
 8,120 16.43 16.54 16.27 10 240 -0.0
11/12/2019
16.43
 14,160 16.27 16.54 16.06 30 0 0.0
10/12/2019
16.27
 94,250 17.07 17.07 15.90 1,020 0 0.0
09/12/2019
17.07
 7,400 17.12 17.12 16.88 0 0 0
06/12/2019
17.12
 4,190 17.12 17.12 16.96 0 0 0
05/12/2019
17.12
 1,270 17.18 17.18 16.96 0 0 0
04/12/2019
17.18
 2,100 17.18 17.23 17.18 0 120 -0.0
03/12/2019
17.18
 17,490 17.25 17.25 16.96 400 0 0.0
02/12/2019
17.25
 8,210 17.33 17.33 17.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |