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)
19/09/2016
19.84
 40 19.91 19.91 19.84 20 20 0
16/09/2016
19.91
 350 19.84 20.25 19.91 260 100 0.0
15/09/2016
19.84
 90 19.74 19.91 19.74 70 40 0.0
14/09/2016
19.74
 1,650 18.57 19.74 18.53 30 10 0.0
13/09/2016
18.57
 1,060 19.39 19.74 18.57 110 1,050 -0.1
12/09/2016
19.39
 1,570 19.74 20.25 19.39 300 1,000 -0.0
09/09/2016
19.74
 1,860 19.22 19.74 19.39 420 1,000 -0.0
08/09/2016
19.22
 3,710 19.56 19.91 19.22 120 1,000 -0.0
07/09/2016
19.56
 1,900 20.25 20.25 19.39 40 1,090 -0.1
06/09/2016
20.25
 3,280 21.11 21.28 20.25 1,780 1,730 0.0
05/09/2016
21.11
 1,290 20.59 21.28 20.59 920 1,000 -0.0
01/09/2016
20.59
 960 20.25 21.28 20.25 340 0 0.0
31/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/08/2016
20.25
 4,200 19.81 20.25 19.74 790 1,000 -0.0
30/08/2016
19.81
 3,760 19.35 20.28 19.35 2,460 1,000 0.1
29/08/2016
19.35
 1,820 20.28 20.28 19.19 580 1,000 -0.0
26/08/2016
20.28
 2,870 20.28 20.59 19.66 230 1,000 -0.0
25/08/2016
20.28
 11,130 20.28 20.59 19.97 10 1,000 -0.1
24/08/2016
20.28
 30,910 20.28 20.75 20.28 0 25,530 -1.7
23/08/2016
20.28
 34,130 19.66 20.44 19.35 710 8,000 -0.5
22/08/2016
19.66
 1,770 19.03 19.81 19.50 20 0 0.0
19/08/2016
19.03
 4,550 18.41 19.66 18.57 1,020 1,470 -0.0
18/08/2016
18.41
 8,600 18.41 18.72 18.41 10 2,500 -0.1
17/08/2016
18.41
 670 18.41 18.41 18.41 0 0 0
16/08/2016
18.41
 540 18.41 18.41 18.41 0 0 0
15/08/2016
18.41
 320 18.72 18.72 18.41 0 0 0
12/08/2016
18.72
 690 18.25 18.72 18.41 470 0 0.0
11/08/2016
18.25
 6,270 18.25 18.25 17.79 10 300 -0.0
10/08/2016
18.25
 53,520 17.32 18.41 17.47 527,994 482,224 2.6
09/08/2016
17.32
 7,120 17.32 17.32 16.54 3,380 2,220 0.1
08/08/2016
17.32
 1,310 16.85 17.47 17.16 1,310 0 0.1
05/08/2016
16.85
 1,560 16.85 16.85 16.23 1,420 30 0.1
04/08/2016
16.85
 1,230 16.85 17.16 16.54 50 0 0.0
03/08/2016
16.85
 2,020 16.85 16.85 16.38 40 0 0.0
02/08/2016
16.85
 120 16.38 16.85 16.85 50 0 0.0
01/08/2016
16.38
 130 17.47 17.47 16.38 40 0 0.0
29/07/2016
17.47
 2,880 17.16 18.10 17.16 2,870 1,020 0.1
28/07/2016
17.16
 610 16.54 17.16 16.54 570 500 0.0
27/07/2016
16.54
 510 16.54 16.54 16.23 40 60 -0.0
26/07/2016
16.54
 7,100 16.85 16.85 16.23 200 2,400 -0.1
25/07/2016
16.85
 60 17.01 17.01 16.69 0 0 0
22/07/2016
17.01
 70 16.85 17.32 17.01 60 10 0.0
21/07/2016
16.85
 100 16.54 16.85 16.54 20 50 -0.0
20/07/2016
16.54
 3,620 17.32 17.47 16.54 40 1,050 -0.1
19/07/2016
17.32
 50 17.32 17.32 17.32 0 0 0
18/07/2016
17.32
 890 17.32 17.47 16.23 10 0 0.0
15/07/2016
17.32
 530 17.79 17.79 17.16 60 0 0.0
14/07/2016
17.79
 890 17.94 17.94 17.16 210 0 0.0
13/07/2016
17.94
 240 17.94 17.94 17.79 10 0 0.0
12/07/2016
17.94
 360 17.94 18.10 17.16 60 50 0.0
11/07/2016
17.94
 2,760 18.10 18.10 17.63 150 0 0.0
08/07/2016
18.10
 580 18.10 18.10 18.10 20 580 -0.0
07/07/2016
18.10
 2,610 17.94 18.25 18.10 40 970 -0.1
06/07/2016
17.94
 1,320 18.25 18.25 17.79 20 580 -0.0
05/07/2016
18.25
 6,580 17.94 18.41 17.94 80 2,830 -0.2
04/07/2016
17.94
 2,150 18.41 18.41 17.63 30 0 0.0
01/07/2016
18.41
 10,090 18.25 18.41 17.01 1,180 4,360 -0.2
30/06/2016
18.25
 1,010 18.41 18.41 17.47 810 300 0.0
29/06/2016
18.41
 4,870 18.57 18.57 18.25 30 3,560 -0.2
28/06/2016
18.57
 13,860 17.47 18.57 17.47 11,370 2,810 0.5
27/06/2016
17.47
 7,570 17.63 17.63 17.47 4,980 0 0.3
24/06/2016
17.63
 20,370 16.54 17.63 15.91 10,050 5,000 0.3
23/06/2016
16.54
 19,080 15.57 16.54 15.60 40 2,940 -0.2
22/06/2016
15.57
 3,820 15.60 15.60 15.29 240 1,060 -0.0
21/06/2016
15.60
 1,850 15.60 15.60 15.29 200 1,820 -0.1
20/06/2016
15.60
 6,150 15.54 15.60 15.54 4,800 2,280 0.1
17/06/2016
15.54
 120 15.60 15.60 15.54 0 120 -0.0
16/06/2016
15.60
 10,110 15.45 15.60 15.51 2,520 5,000 -0.1
15/06/2016
15.45
 2,050 15.54 15.54 15.29 1,550 2,030 -0.0
14/06/2016
15.54
 0 15.54 15.54 15.54 0 0 0
13/06/2016
15.54
 5,020 15.54 15.60 15.45 10 2,000 -0.1
10/06/2016
15.54
 3,510 15.45 15.60 15.45 100 0 0.0
09/06/2016
15.45
 100 15.60 15.60 15.16 20 0 0.0
08/06/2016
15.60
 100 15.60 15.60 15.60 0 0 0
07/06/2016
15.60
 1,740 15.57 15.60 15.60 1,200 1,000 0.0
06/06/2016
15.57
 4,190 15.57 15.60 15.29 10 80 -0.0
03/06/2016
15.57
 0 15.57 15.57 15.57 0 0 0
02/06/2016
15.57
 2,100 15.60 15.60 15.45 40 10 0.0
01/06/2016
15.60
 0 15.60 15.60 15.60 0 0 0
31/05/2016
15.60
 60 15.60 15.60 15.60 60 0 0.0
30/05/2016
15.60
 110 15.60 15.60 15.32 50 0 0.0
27/05/2016
15.60
 170 15.60 15.60 15.45 110 70 0.0
26/05/2016
15.60
 3,020 15.45 15.60 15.45 3,020 530 0.1
25/05/2016
15.45
 7,100 15.38 15.60 15.38 100 0 0.0
24/05/2016
15.38
 6,090 15.45 15.45 15.13 1,020 2,950 -0.1
23/05/2016
15.45
 0 15.45 15.45 15.45 0 0 0
20/05/2016
15.45
 20 15.45 15.45 15.45 20 0 0.0
19/05/2016
15.45
 210 14.67 15.45 15.04 210 0 0.0
18/05/2016
14.67
 3,110 15.60 15.60 14.67 10 0 0.0
17/05/2016
15.60
 80 15.60 15.60 15.60 0 80 -0.0
16/05/2016
15.60
 3,690 15.45 16.23 15.57 450 1,110 -0.0
13/05/2016
15.45
 0 15.45 15.45 15.45 0 0 0
12/05/2016
15.45
 0 15.45 15.45 15.45 0 0 0
11/05/2016
15.45
 0 15.45 15.45 15.45 0 0 0
10/05/2016
15.45
 5,050 15.29 15.54 15.13 30 0 0.0
09/05/2016
15.29
 680 15.54 15.54 15.13 140 0 0.0
06/05/2016
15.54
 10,110 15.60 15.60 15.48 10 6,000 -0.3
05/05/2016
15.60
 1,090 15.60 15.60 15.60 0 970 -0.0
04/05/2016
15.60
 13,660 15.60 15.60 15.60 3,000 4,500 -0.1
29/04/2016
15.60
 24,410 15.32 15.76 15.13 340 20,010 -1.0
28/04/2016
15.32
 110 15.60 15.60 15.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |