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)
14/02/2017
20.15
 5,480 19.86 20.19 20.11 4,480 0 0.2
13/02/2017
19.86
 5,420 20.52 20.52 19.78 2,830 0 0.2
10/02/2017
20.52
 480 19.86 20.74 19.60 470 210 0.0
09/02/2017
19.86
 1,420 19.97 19.97 19.05 330 10 0.0
08/02/2017
19.97
 280 20.00 20.00 19.60 130 0 0.0
07/02/2017
20.00
 810 20.00 20.00 19.82 510 0 0.0
06/02/2017
20.00
 3,820 20.00 20.00 19.78 2,710 0 0.1
03/02/2017
20.00
 1,030 20.00 20.00 19.78 1,020 0 0.1
02/02/2017
20.00
 1,860 20.04 20.04 20.00 1,600 0 0.1
25/01/2017
20.04
 16,870 19.05 20.08 18.35 590 11,240 -0.6
24/01/2017
19.05
 240 19.05 19.97 19.05 40 230 -0.0
23/01/2017
19.05
 720 19.93 19.93 18.54 50 100 -0.0
20/01/2017
19.93
 450 19.97 19.97 18.68 50 0 0.0
19/01/2017
19.97
 800 18.87 20.00 18.68 770 10 0.0
18/01/2017
18.87
 170 19.05 19.75 18.87 20 50 -0.0
17/01/2017
19.05
 1,040 19.67 19.67 19.05 270 870 -0.0
16/01/2017
19.67
 150 19.71 19.71 19.67 30 0 0.0
13/01/2017
19.71
 1,630 19.71 20.15 19.67 1,630 0 0.1
12/01/2017
19.71
 4,690 20.11 20.11 19.05 4,300 0 0.2
11/01/2017
20.11
 40 19.78 20.11 20.11 40 0 0.0
10/01/2017
19.78
 0 19.78 19.78 19.78 0 0 0
09/01/2017
19.78
 610 19.42 20.52 19.42 510 0 0.0
06/01/2017
19.42
 0 19.42 19.42 19.42 0 0 0
05/01/2017
19.42
 310 19.78 19.78 18.43 170 0 0.0
04/01/2017
19.78
 410 19.34 19.78 19.38 410 0 0.0
03/01/2017
19.34
 730 19.38 19.38 18.32 40 0 0.0
30/12/2016
19.38
 1,720 18.68 19.42 19.05 1,690 0 0.1
29/12/2016
18.68
 20,230 17.95 18.68 18.13 20,190 4,880 0.8
28/12/2016
17.95
 3,470 18.13 18.32 17.58 1,740 170 0.1
27/12/2016
18.13
 70 18.24 18.24 17.95 30 0 0.0
26/12/2016
18.24
 990 17.58 18.24 17.58 730 990 -0.0
23/12/2016
17.58
 430 18.32 18.32 17.58 0 430 -0.0
22/12/2016
18.32
 2,780 18.32 18.87 18.13 50 1,440 -0.1
21/12/2016
18.32
 9,800 18.13 18.32 18.13 9,800 1,000 0.4
20/12/2016
18.13
 930 18.32 18.32 17.58 320 0 0.0
19/12/2016
18.32
 720 18.32 19.05 18.13 300 0 0.0
16/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2016
18.32
 8,730 18.13 18.68 16.87 60 520 -0.0
15/12/2016
18.13
 730 18.81 18.81 17.49 30 200 -0.0
14/12/2016
18.81
 200 18.31 18.81 18.81 200 0 0.0
13/12/2016
18.31
 40 17.78 18.35 18.31 40 0 0.0
12/12/2016
17.78
 18,330 17.78 17.96 17.74 16,710 18,220 -0.1
09/12/2016
17.78
 25,700 18.85 18.85 17.78 50 23,200 -1.2
08/12/2016
18.85
 480 19.02 19.02 18.85 0 0 0
07/12/2016
19.02
 0 19.02 19.02 19.02 0 0 0
06/12/2016
19.02
 220 19.02 19.02 18.85 10 0 0.0
05/12/2016
19.02
 2,520 19.20 19.20 18.85 0 0 0
02/12/2016
19.20
 1,010 19.38 19.38 18.85 10 0 0.0
01/12/2016
19.38
 640 19.56 19.56 19.20 10 0 0.0
30/11/2016
19.56
 530 19.56 19.56 18.60 420 0 0.0
29/11/2016
19.56
 180 19.56 19.56 19.20 10 0 0.0
28/11/2016
19.56
 64,370 19.70 19.70 19.52 58,920 0 3.2
25/11/2016
19.70
 23,880 19.70 19.73 19.56 17,660 470 0.9
24/11/2016
19.70
 35,070 19.02 19.73 19.34 35,060 0 1.9
23/11/2016
19.02
 41,540 19.88 19.88 18.49 38,050 0 2.1
22/11/2016
19.88
 10,200 19.81 19.91 18.56 9,830 6,760 0.2
21/11/2016
19.81
 420 19.56 20.27 19.81 30 0 0.0
18/11/2016
19.56
 740 19.70 19.91 19.56 80 650 -0.0
17/11/2016
19.70
 70 19.52 20.09 19.70 60 50 0.0
16/11/2016
19.52
 200 19.88 19.88 19.52 0 0 0
15/11/2016
19.88
 40 19.52 19.88 19.88 40 0 0.0
14/11/2016
19.52
 100 19.52 19.52 18.49 30 0 0.0
11/11/2016
19.52
 110 19.27 20.23 19.52 10 0 0.0
10/11/2016
19.27
 1,980 19.38 19.38 19.24 0 580 -0.0
09/11/2016
19.38
 790 19.56 19.73 18.31 20 0 0.0
08/11/2016
19.56
 510 18.85 19.56 19.56 0 510 -0.0
07/11/2016
18.85
 2,630 19.88 20.62 18.85 420 1,420 -0.1
04/11/2016
19.88
 50 19.24 19.88 19.88 50 0 0.0
03/11/2016
19.24
 2,540 20.27 20.27 19.20 130 2,510 -0.1
02/11/2016
20.27
 0 20.27 20.27 20.27 0 0 0
01/11/2016
20.27
 18,550 19.56 20.27 19.56 16,670 16,300 0.0
31/10/2016
19.56
 930 19.56 19.88 19.56 30 700 -0.0
28/10/2016
19.56
 12,290 19.38 19.73 19.45 11,940 7,400 0.2
27/10/2016
19.38
 1,430 19.56 19.56 18.49 40 790 -0.0
26/10/2016
19.56
 150 19.56 19.73 19.38 30 70 -0.0
25/10/2016
19.56
 950 19.56 19.84 19.24 80 870 -0.0
24/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
24/10/2016
19.56
 3,790 19.77 20.34 19.38 310 3,410 -0.2
21/10/2016
19.77
 570 19.91 19.91 19.67 320 160 0.0
20/10/2016
19.91
 60 19.56 19.98 19.91 30 20 0.0
19/10/2016
19.56
 1,760 19.56 19.91 19.56 40 1,750 -0.1
18/10/2016
19.56
 3,370 19.56 20.59 19.56 2,400 2,690 -0.0
17/10/2016
19.56
 6,160 19.87 19.87 19.56 2,040 3,050 -0.1
14/10/2016
19.87
 1,630 19.91 20.04 19.87 1,330 0 0.1
13/10/2016
19.91
 2,690 19.46 19.91 19.43 60 2,620 -0.1
12/10/2016
19.46
 150 19.56 19.91 19.46 90 70 0.0
11/10/2016
19.56
 250 20.08 20.08 19.43 20 140 -0.0
10/10/2016
20.08
 550 19.56 20.08 19.56 40 0 0.0
07/10/2016
19.56
 80 19.74 19.74 19.12 20 0 0.0
06/10/2016
19.74
 90 20.04 20.04 19.32 40 10 0.0
05/10/2016
20.04
 40 19.39 20.04 20.04 40 20 0.0
04/10/2016
19.39
 2,490 19.74 19.74 19.26 580 140 0.0
03/10/2016
19.74
 2,870 20.35 20.35 19.67 680 1,880 -0.1
30/09/2016
20.35
 2,130 20.59 20.59 19.74 1,520 1,500 0.0
29/09/2016
20.59
 7,570 20.08 20.59 19.74 4,050 6,180 -0.1
28/09/2016
20.08
 51,180 19.91 20.25 19.74 48,600 1,450 2.8
27/09/2016
19.91
 1,730 19.74 20.59 19.74 1,390 0 0.1
26/09/2016
19.74
 720 20.25 20.25 19.74 680 260 0.0
23/09/2016
20.25
 730 20.94 20.94 19.53 350 0 0.0
22/09/2016
20.94
 5,110 20.25 20.94 20.11 900 0 0.1
21/09/2016
20.25
 5,560 20.53 20.53 19.39 1,060 4,440 -0.2
20/09/2016
20.53
 260 19.84 20.53 18.53 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |