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)
30/01/2013
3.02
 30 2.88 3.02 3.02 0 0 0
29/01/2013
2.88
 49,010 2.88 2.92 2.88 247,600 238,910 0.1
28/01/2013
2.88
 4,520 3.00 3.00 2.88 20 0 0.0
25/01/2013
3.00
 500 2.88 3.00 2.88 500 0 0.0
24/01/2013
2.88
 560 3.10 3.10 2.88 210 0 0.0
23/01/2013
3.10
 0 3.10 3.10 3.10 0 0 0
22/01/2013
3.10
 0 3.10 3.10 3.10 0 0 0
21/01/2013
3.10
 120 3.20 3.20 2.98 100 0 0.0
18/01/2013
3.20
 8,000 3.12 3.20 3.20 8,000 0 0.1
17/01/2013
3.12
 0 3.12 3.12 3.12 0 0 0
16/01/2013
3.12
 22,810 2.94 3.12 2.92 0 0 0
15/01/2013
2.94
 10,000 2.94 2.94 2.94 0 0 0
14/01/2013
2.94
 10,200 2.92 2.98 2.92 0 0 0
11/01/2013
2.92
 17,190 2.86 2.98 2.86 0 0 0
10/01/2013
2.86
 15,460 3.00 3.02 2.86 0 0 0
09/01/2013
3.00
 0 3.00 3.00 3.00 0 0 0
08/01/2013
3.00
 1,140 2.92 3.00 2.79 100 0 0.0
07/01/2013
2.92
 6,210 3.06 3.12 2.92 0 0 0
04/01/2013
3.06
 0 3.06 3.06 3.06 0 0 0
03/01/2013
3.06
 0 3.06 3.06 3.06 0 0 0
02/01/2013
3.06
 8,800 2.92 3.06 2.92 0 1,000 -0.0
28/12/2012
2.92
 7,270 2.83 2.92 2.83 200 0 0.0
27/12/2012
2.83
 64,200 2.79 2.85 2.73 52,900 0 0.7
26/12/2012
2.79
 910 2.77 2.79 2.63 0 0 0
25/12/2012
2.77
 110 2.73 2.77 2.61 0 0 0
24/12/2012
2.73
 110 2.73 2.73 2.61 0 0 0
21/12/2012
2.73
 100 2.71 2.73 2.73 100 0 0.0
20/12/2012
2.71
 0 2.71 2.71 2.71 0 0 0
19/12/2012
2.71
 2,000 2.65 2.71 2.65 0 0 0
18/12/2012
2.65
 1,450 2.53 2.65 2.46 0 0 0
17/12/2012
2.53
 200 2.65 2.65 2.53 0 0 0
14/12/2012
2.65
 360 2.65 2.65 2.53 200 0 0.0
13/12/2012
2.65
 20 2.65 2.65 2.53 0 0 0
12/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2012
2.65
 200 2.57 2.65 2.65 200 0 0.0
11/12/2012
2.57
 110 2.57 2.57 2.57 0 0 0
10/12/2012
2.57
 140 2.48 2.57 2.43 0 0 0
07/12/2012
2.48
 770 2.59 2.68 2.46 200 0 0.0
06/12/2012
2.59
 12,530 2.72 2.72 2.59 360 0 0.0
05/12/2012
2.72
 4,530 2.70 2.79 2.63 0 0 0
04/12/2012
2.70
 7,290 2.61 2.70 2.66 3,230 0 0.0
03/12/2012
2.61
 3,000 2.50 2.61 2.54 0 0 0
30/11/2012
2.50
 4,010 2.43 2.50 2.35 1,010 0 0.0
29/11/2012
2.43
 5,960 2.39 2.43 2.34 1,500 0 0.0
28/11/2012
2.39
 9,230 2.39 2.39 2.34 1,400 0 0.0
27/11/2012
2.39
 43,180 2.34 2.45 2.34 22,100 0 0.3
26/11/2012
2.34
 8,020 2.25 2.34 2.25 0 0 0
23/11/2012
2.25
 3,990 2.28 2.35 2.25 0 0 0
22/11/2012
2.28
 8,640 2.25 2.35 2.25 0 0 0
21/11/2012
2.25
 22,710 2.16 2.25 2.21 0 16,100 -0.2
20/11/2012
2.16
 10,700 2.14 2.17 2.16 500,000 502,400 -0.0
19/11/2012
2.14
 26,010 2.12 2.16 2.10 0 26,010 -0.3
16/11/2012
2.12
 53,480 2.16 2.16 2.10 0 43,480 -0.5
15/11/2012
2.16
 22,510 2.10 2.16 2.10 0 22,010 -0.3
14/11/2012
2.10
 31,570 2.14 2.17 2.10 0 30,000 -0.4
13/11/2012
2.14
 20,410 2.23 2.23 2.14 0 19,970 -0.2
12/11/2012
2.23
 1,320 2.14 2.23 2.14 0 20 -0.0
09/11/2012
2.14
 3,060 2.23 2.23 2.14 0 0 0
08/11/2012
2.23
 62,140 2.19 2.28 2.08 10,000 62,010 -0.6
07/11/2012
2.19
 28,400 2.30 2.30 2.19 0 28,000 -0.3
06/11/2012
2.30
 32,030 2.32 2.32 2.21 0 30,000 -0.4
05/11/2012
2.32
 0 2.32 2.32 2.32 0 0 0
02/11/2012
2.32
 30,940 2.43 2.43 2.32 0 0 0
01/11/2012
2.43
 7,350 2.37 2.43 2.39 0 0 0
31/10/2012
2.37
 46,210 2.26 2.37 2.26 0 0 0
30/10/2012
2.26
 34,020 2.30 2.39 2.26 0 30,000 -0.4
29/10/2012
2.30
 26,070 2.19 2.30 2.19 0 25,000 -0.3
26/10/2012
2.19
 31,190 2.10 2.19 2.17 0 31,130 -0.4
25/10/2012
2.10
 21,790 2.14 2.19 2.08 2,000 19,990 -0.2
24/10/2012
2.14
 22,010 2.17 2.21 2.14 5,000 22,000 -0.2
23/10/2012
2.17
 3,250 2.23 2.26 2.17 1,000 2,120 -0.0
22/10/2012
2.23
 4,780 2.26 2.26 2.23 2,000 4,760 -0.0
19/10/2012
2.26
 1,700 2.28 2.28 2.26 1,000 1,700 -0.0
18/10/2012
2.28
 20,360 2.34 2.35 2.25 1,000 19,300 -0.2
17/10/2012
2.34
 4,790 2.35 2.35 2.34 4,010 1,000 0.0
16/10/2012
2.35
 26,450 2.41 2.41 2.35 4,000 23,500 -0.3
15/10/2012
2.41
 25,500 2.50 2.50 2.41 4,000 19,500 -0.2
12/10/2012
2.50
 5,050 2.61 2.61 2.48 0 0 0
11/10/2012
2.61
 0 2.61 2.61 2.61 0 0 0
10/10/2012
2.61
 10 2.70 2.70 2.61 10 0 0.0
09/10/2012
2.70
 510 2.61 2.70 2.70 0 0 0
08/10/2012
2.61
 30 2.63 2.63 2.61 10 0 0.0
05/10/2012
2.63
 20 2.61 2.63 2.63 0 0 0
04/10/2012
2.61
 0 2.61 2.61 2.61 0 0 0
03/10/2012
2.61
 4,700 2.61 2.61 2.61 1,000 0 0.0
02/10/2012
2.61
 0 2.61 2.61 2.61 0 0 0
01/10/2012
2.61
 10 2.61 2.61 2.61 10 0 0.0
28/09/2012
2.61
 0 2.61 2.61 2.61 0 0 0
27/09/2012
2.61
 0 2.61 2.61 2.61 0 0 0
26/09/2012
2.61
 10,410 2.61 2.61 2.61 400 0 0.0
25/09/2012
2.61
 10 2.61 2.61 2.61 10 0 0.0
24/09/2012
2.61
 20 2.61 2.72 2.61 10 0 0.0
21/09/2012
2.61
 10 2.64 2.64 2.61 10 0 0.0
20/09/2012
2.64
 120 2.75 2.75 2.64 110 0 0.0
19/09/2012
2.75
 17,930 2.70 2.75 2.70 0 0 0
18/09/2012
2.70
 4,040 2.68 2.70 2.68 0 0 0
17/09/2012
2.68
 3,990 2.72 2.72 2.68 3,990 0 0.1
14/09/2012
2.72
 2,450 2.72 2.72 2.68 0 0 0
13/09/2012
2.72
 20 2.72 2.72 2.72 0 0 0
12/09/2012
2.72
 830 2.72 2.72 2.72 0 0 0
11/09/2012
2.72
 0 2.72 2.72 2.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |