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)
07/07/2017
22.49
 0 22.49 22.49 22.49 0 0 0
06/07/2017
22.49
 30 22.34 22.49 22.49 30 0 0.0
05/07/2017
22.34
 260 22.15 22.34 22.15 50 0 0.0
04/07/2017
22.15
 9,230 22.34 22.53 22.15 0 2,640 -0.2
03/07/2017
22.34
 600 22.30 22.34 22.15 440 470 -0.0
30/06/2017
22.30
 3,410 22.26 22.34 22.30 0 10 -0.0
29/06/2017
22.26
 210 22.34 22.34 22.26 160 200 -0.0
28/06/2017
22.34
 930 22.46 22.53 22.15 510 360 0.0
27/06/2017
22.46
 1,180 22.46 22.53 22.46 1,160 0 0.1
26/06/2017
22.46
 8,050 22.46 22.53 22.34 1,620 520 0.1
23/06/2017
22.46
 50 22.38 22.53 22.34 10 20 -0.0
22/06/2017
22.38
 1,530 22.38 22.53 22.38 200 0 0.0
21/06/2017
22.38
 1,200 22.53 22.53 22.38 100 0 0.0
20/06/2017
22.53
 1,460 22.34 22.53 22.34 180 0 0.0
19/06/2017
22.34
 10,860 22.34 22.38 22.34 0 0 0
16/06/2017
22.34
 330 22.34 22.34 22.15 10 0 0.0
15/06/2017
22.34
 390 22.49 22.53 22.34 110 0 0.0
14/06/2017
22.49
 1,200 22.49 22.49 22.46 210 0 0.0
13/06/2017
22.49
 1,200 22.53 22.53 22.49 0 0 0
12/06/2017
22.53
 210 22.53 22.53 22.15 120 0 0.0
09/06/2017
22.53
 1,250 22.53 22.53 22.53 0 0 0
08/06/2017
22.53
 24,140 22.61 22.61 21.96 4,610 23,000 -1.1
07/06/2017
22.61
 40,010 22.53 22.65 21.92 6,410 2,370 0.2
06/06/2017
22.53
 38,570 22.53 22.65 22.53 34,740 0 2.1
05/06/2017
22.53
 9,420 22.53 22.53 22.34 10 0 0.0
02/06/2017
22.53
 9,970 22.53 22.65 22.53 510 0 0.0
01/06/2017
22.53
 680 22.53 22.65 22.53 40 640 -0.0
31/05/2017
22.53
 1,180 22.53 22.57 22.53 0 70 -0.0
30/05/2017
22.53
 5,470 22.69 22.69 22.53 10 1,740 -0.1
29/05/2017
22.69
 1,000 22.42 22.69 22.57 0 0 0
26/05/2017
22.42
 60 22.46 22.46 22.42 0 0 0
25/05/2017
22.46
 940 22.49 22.49 21.77 570 170 0.0
24/05/2017
22.49
 1,460 22.53 22.69 22.49 20 20 0
23/05/2017
22.53
 390 22.69 22.69 22.15 50 0 0.0
22/05/2017
22.69
 370 22.69 22.88 22.11 280 10 0.0
19/05/2017
22.69
 120 22.72 22.72 22.07 110 100 0.0
18/05/2017
22.72
 690 22.72 22.72 22.15 230 0 0.0
17/05/2017
22.72
 550 22.91 22.91 22.53 80 0 0.0
16/05/2017
22.91
 1,210 22.91 23.30 22.53 1,060 0 0.1
15/05/2017
22.91
 80 22.88 23.30 22.91 0 0 0
12/05/2017
22.88
 26,170 22.91 23.68 22.76 290 0 0.0
11/05/2017
22.91
 830 22.91 22.91 22.76 210 0 0.0
10/05/2017: Cổ tức tiền mặt tỉ lệ: 25%
10/05/2017
22.91
 1,050 22.49 23.45 22.69 590 0 0.0
09/05/2017
22.49
 2,970 22.71 22.71 21.98 1,430 0 0.1
08/05/2017
22.71
 24,560 22.71 23.81 21.98 140 24,420 -1.5
05/05/2017
22.71
 7,390 22.53 22.71 21.61 2,110 6,280 -0.2
04/05/2017
22.53
 1,730 22.35 22.71 22.16 1,190 50 0.1
03/05/2017
22.35
 250 22.31 22.71 21.98 40 10 0.0
28/04/2017
22.31
 1,580 21.98 22.38 21.29 20 730 -0.0
27/04/2017
21.98
 1,370 21.69 22.71 20.70 820 20 0.0
26/04/2017
21.69
 840 21.61 23.08 21.69 630 200 0.0
25/04/2017
21.61
 8,040 21.61 21.80 21.61 20 8,020 -0.5
24/04/2017
21.61
 6,420 21.61 23.12 20.88 1,750 3,180 -0.1
21/04/2017
21.61
 1,020 21.61 21.61 21.58 1,000 0 0.1
20/04/2017
21.61
 1,720 21.61 21.98 20.15 1,370 0 0.1
19/04/2017
21.61
 3,330 21.43 21.94 20.00 750 0 0.0
18/04/2017
21.43
 7,530 20.88 21.94 20.15 590 10 0.0
17/04/2017
20.88
 2,580 21.61 21.61 20.88 2,370 0 0.1
14/04/2017
21.61
 1,640 21.36 21.94 21.36 1,630 0 0.1
13/04/2017
21.36
 280 20.81 21.98 21.36 180 0 0.0
12/04/2017
20.81
 1,280 21.43 22.02 20.81 200 850 -0.0
11/04/2017
21.43
 1,180 21.32 22.71 20.88 110 1,000 -0.1
10/04/2017
21.32
 20 21.21 21.32 21.32 0 0 0
07/04/2017
21.21
 630 21.25 21.25 20.19 10 0 0.0
05/04/2017
21.25
 1,560 21.25 21.61 20.88 630 50 0.0
04/04/2017
21.25
 1,060 21.50 21.50 21.25 1,000 420 0.0
03/04/2017
21.50
 1,420 21.25 22.35 21.07 340 1,030 -0.0
31/03/2017
21.25
 4,090 21.61 23.12 20.88 1,090 3,000 -0.1
30/03/2017
21.61
 1,060 21.98 21.98 21.25 40 1,030 -0.1
29/03/2017
21.98
 1,460 21.80 23.30 21.36 380 1,000 -0.0
28/03/2017
21.80
 20 21.58 21.80 21.43 20 0 0.0
27/03/2017
21.58
 370 21.58 21.94 21.58 340 0 0.0
24/03/2017
21.58
 10 21.58 21.58 21.58 0 0 0
23/03/2017
21.58
 180 21.43 21.61 21.43 60 0 0.0
22/03/2017
21.43
 70 21.43 21.61 21.43 20 50 -0.0
21/03/2017
21.43
 1,930 21.25 21.61 20.88 1,850 380 0.1
20/03/2017
21.25
 5,580 21.43 21.61 20.66 2,080 2,490 -0.0
17/03/2017
21.43
 140 21.58 21.58 21.25 50 0 0.0
16/03/2017
21.58
 60 21.58 21.58 20.88 10 0 0.0
15/03/2017
21.58
 10,060 21.61 21.61 21.25 9,850 9,370 0.0
14/03/2017
21.61
 12,650 21.61 21.80 21.61 10 7,890 -0.5
13/03/2017
21.61
 350 21.61 21.98 21.43 210 20 0.0
10/03/2017
21.61
 6,480 21.43 21.61 21.43 1,810 80 0.1
09/03/2017
21.43
 2,580 21.43 21.43 21.43 2,440 0 0.1
08/03/2017
21.43
 110 21.61 21.61 21.43 0 0 0
07/03/2017
21.61
 4,940 21.98 21.98 20.55 560 0 0.0
06/03/2017
21.98
 650 21.58 21.98 21.98 650 0 0.0
03/03/2017
21.58
 0 21.58 21.58 21.58 0 0 0
02/03/2017
21.58
 10,800 21.61 21.98 21.43 250 2,500 -0.1
01/03/2017
21.61
 60 21.58 21.61 21.03 30 0 0.0
28/02/2017
21.58
 1,590 21.61 21.98 21.58 1,550 0 0.1
27/02/2017
21.61
 28,660 21.25 21.61 20.26 2,380 0 0.1
24/02/2017
21.25
 0 21.25 21.25 21.25 0 0 0
23/02/2017
21.25
 100 21.25 21.25 20.74 10 0 0.0
22/02/2017
21.25
 630 21.80 21.80 21.25 550 0 0.0
21/02/2017
21.80
 2,010 21.98 21.98 21.25 710 0 0.0
20/02/2017
21.98
 1,220 21.80 21.98 21.07 140 0 0.0
17/02/2017
21.80
 3,680 21.03 22.35 20.88 3,380 0 0.2
16/02/2017
21.03
 6,820 20.15 21.03 20.26 50 0 0.0
15/02/2017
20.15
 2,840 20.15 20.15 20.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |