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
(2024-08-20) 		-1.50 -5.05% 303,900 1,344 0.0
28.20
29.70
28.20
2 tháng
(2024-07-22) 		-2.15 -7.08% 1,465,500 112,679 3.3
27.30
30.70
28.20
3 tháng
(2024-06-21) 		-1.10 -3.75% 3,196,800 183,173 5.4
27.30
32.15
28.20
6 tháng
(2024-03-25) 		0.85 3.11% 8,975,600 -505,874 -12.4
24.75
32.15
28.20
12 tháng
(2023-09-25) 		1.05 3.85% 13,013,700 -1,452,021 -34.3
21.11
32.15
28.20
24 tháng
(2022-09-30) 		-2.47 -8.04% 22,146,000 -2,889,999 -75.8
21.11
32.15
28.20
36 tháng
(2021-10-05) 		-12.44 -30.62% 29,078,800 -2,368,403 -38.8
21.11
45.70
28.20
60 tháng
(2019-10-16) 		9.75 52.87% 50,716,440 -2,729,143 -38.8
11.99
45.70
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2014
6.29
 3,910 6.29 6.29 6.25 1,000 0 0.0
16/09/2014
6.29
 1,400 6.47 6.47 6.29 0 0 0
15/09/2014
6.47
 170 6.31 6.47 6.47 0 0 0
12/09/2014
6.31
 12,020 6.27 6.36 6.27 2,400 0 0.1
11/09/2014
6.27
 5,000 6.27 6.27 6.27 0 0 0
10/09/2014
6.27
 6,050 6.36 6.42 6.27 850 0 0.0
09/09/2014
6.36
 36,150 6.25 6.36 6.14 29,750 0 0.8
08/09/2014
6.25
 6,000 6.36 6.36 6.23 0 0 0
05/09/2014
6.36
 760 6.36 6.36 6.16 350 0 0.0
04/09/2014
6.36
 8,810 6.14 6.36 6.09 6,600 0 0.2
03/09/2014
6.14
 12,870 6.18 6.18 6.09 0 0 0
29/08/2014
6.18
 3,360 6.12 6.18 6.07 2,000 0 0.1
28/08/2014
6.12
 47,900 6.14 6.14 6.09 15,500 0 0.4
27/08/2014
6.14
 12,010 6.09 6.14 6.09 0 0 0
26/08/2014
6.09
 4,500 6.07 6.09 6.09 0 0 0
25/08/2014
6.07
 41,780 6.05 6.09 6.05 0 0 0
22/08/2014
6.05
 20,120 5.98 6.05 6.03 0 0 0
21/08/2014
5.98
 22,430 5.90 6.01 5.96 0 0 0
20/08/2014
5.90
 800 5.88 5.92 5.90 0 0 0
19/08/2014
5.88
 9,070 5.85 5.88 5.88 0 0 0
18/08/2014
5.85
 11,000 6.03 6.03 5.85 0 0 0
15/08/2014
6.03
 20,950 5.98 6.36 6.03 0 0 0
14/08/2014
5.98
 26,150 5.96 6.12 5.92 13,350 0 0.4
13/08/2014
5.96
 25,850 5.77 5.96 5.85 0 0 0
12/08/2014
5.77
 1,120 5.83 5.90 5.77 100 0 0.0
11/08/2014
5.83
 1,520 5.85 5.85 5.83 0 0 0
08/08/2014
5.85
 1,010 5.85 6.03 5.85 10 0 0.0
07/08/2014
5.85
 13,590 5.92 5.92 5.83 0 0 0
06/08/2014
5.92
 2,090 6.03 6.03 5.79 0 0 0
05/08/2014
6.03
 12,690 5.77 6.03 5.79 2,000 0 0.1
04/08/2014
5.77
 6,980 5.63 5.81 5.70 10 0 0.0
01/08/2014
5.63
 14,070 5.55 5.70 5.50 800 0 0.0
31/07/2014
5.55
 37,360 5.96 5.98 5.55 0 0 0
30/07/2014
5.96
 4,110 6.03 6.03 5.96 0 0 0
29/07/2014
6.03
 10 6.05 6.05 6.03 0 0 0
28/07/2014
6.05
 19,530 6.03 6.05 6.03 0 0 0
25/07/2014
6.03
 33,330 5.94 6.34 5.94 8,230 0 0.2
24/07/2014
5.94
 22,540 5.92 5.94 5.92 0 11,540 -0.3
23/07/2014
5.92
 5,770 5.92 5.94 5.92 0 4,770 -0.1
22/07/2014
5.92
 15,760 5.92 6.31 5.70 0 10,710 -0.3
21/07/2014
5.92
 194,220 5.94 5.94 5.92 176,000 192,330 -0.4
18/07/2014
5.94
 0 5.94 5.94 5.94 0 0 0
17/07/2014
5.94
 2,010 5.92 5.94 5.70 0 2,000 -0.1
16/07/2014
5.92
 3,160 5.96 5.96 5.92 0 0 0
15/07/2014
5.96
 0 5.96 5.96 5.96 0 0 0
14/07/2014
5.96
 0 5.96 5.96 5.96 0 0 0
11/07/2014
5.96
 460 5.92 5.98 5.92 0 0 0
10/07/2014
5.92
 430 5.98 5.98 5.92 0 0 0
09/07/2014
5.98
 0 5.98 5.98 5.98 0 0 0
08/07/2014
5.98
 4,310 6.01 6.01 5.98 0 4,010 -0.1
07/07/2014
6.01
 12,000 6.03 6.03 6.01 0 6,000 -0.2
04/07/2014
6.03
 10,090 6.03 6.03 6.03 0 10,090 -0.3
03/07/2014
6.03
 0 6.03 6.03 6.03 0 0 0
02/07/2014
6.03
 6,040 6.03 6.03 6.03 0 0 0
01/07/2014
6.03
 0 6.03 6.03 6.03 0 0 0
30/06/2014
6.03
 1,320 6.03 6.03 6.03 0 0 0
27/06/2014
6.03
 3,090 5.96 6.03 6.01 0 0 0
26/06/2014
5.96
 0 5.96 5.96 5.96 0 0 0
25/06/2014
5.96
 0 5.96 5.96 5.96 0 0 0
24/06/2014
5.96
 0 5.96 5.96 5.96 0 0 0
23/06/2014
5.96
 0 5.96 5.96 5.96 0 0 0
20/06/2014
5.96
 0 5.96 5.96 5.96 0 0 0
19/06/2014
5.96
 0 5.96 5.96 5.96 0 0 0
18/06/2014
5.96
 3,110 5.96 5.96 5.96 3,110 0 0.1
17/06/2014
5.96
 16,160 5.96 5.98 5.96 15,960 0 0.4
16/06/2014
5.96
 2,000 5.98 5.98 5.96 0 0 0
13/06/2014
5.98
 8,000 5.98 5.98 5.98 0 0 0
12/06/2014
5.98
 36,000 5.96 5.98 5.96 10,000 0 0.3
11/06/2014
5.96
 200 6.05 6.05 5.92 90 0 0.0
10/06/2014
6.05
 10 6.12 6.12 6.05 0 0 0
09/06/2014
6.12
 0 6.12 6.12 6.12 0 0 0
06/06/2014
6.12
 18,210 5.96 6.12 5.96 8,000 0 0.2
05/06/2014
5.96
 18,990 5.96 5.96 5.96 18,990 0 0.5
04/06/2014
5.96
 36,550 5.94 5.98 5.92 34,400 0 0.9
03/06/2014
5.94
 9,410 5.98 5.98 5.94 7,900 0 0.2
02/06/2014
5.98
 20,060 5.96 5.98 5.96 20,000 0 0.5
30/05/2014
5.96
 20,000 5.96 5.96 5.96 5,000 0 0.1
29/05/2014
5.96
 0 5.96 5.96 5.96 0 0 0
28/05/2014
5.96
 2,830 5.96 5.96 5.96 2,500 0 0.1
27/05/2014
5.96
 18,500 5.92 6.01 5.94 2,500 0 0.1
26/05/2014
5.92
 140 5.92 5.92 5.92 0 0 0
23/05/2014
5.92
 0 5.92 5.92 5.92 0 0 0
22/05/2014
5.92
 2,030 5.92 5.96 5.92 0 0 0
21/05/2014
5.92
 10 5.88 5.92 5.92 0 10 -0.0
20/05/2014
5.88
 20 6.14 6.14 5.88 0 0 0
19/05/2014
6.14
 2,500 5.98 6.14 5.98 2,500 0 0.1
16/05/2014
5.98
 8,800 5.81 5.98 5.81 8,790 0 0.2
15/05/2014
5.81
 7,540 5.66 6.01 5.81 7,510 0 0.2
14/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
14/05/2014
5.66
 0 5.66 5.66 5.66 0 0 0
13/05/2014
5.66
 0 5.66 5.66 5.66 0 0 0
12/05/2014
5.66
 19,000 5.72 5.72 5.66 14,200 50 0.4
09/05/2014
5.72
 2,100 5.72 5.72 5.70 0 0 0
08/05/2014
5.72
 20,070 5.78 5.78 5.66 7,800 0 0.2
07/05/2014
5.78
 5,010 5.78 5.78 5.78 0 0 0
06/05/2014
5.78
 2,330 5.81 5.81 5.76 50 0 0.0
05/05/2014
5.81
 11,370 5.76 5.81 5.76 0 0 0
29/04/2014
5.76
 8,900 5.81 5.81 5.76 0 0 0
28/04/2014
5.81
 3,450 5.76 5.81 5.76 0 0 0
25/04/2014
5.76
 150 5.66 5.76 5.34 0 0 0
24/04/2014
5.66
 40 5.55 5.66 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |