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)
10/07/2023
26.53
 51,400 26.48 26.91 26.48 200 27,700 -0.8
07/07/2023
26.48
 81,700 25.95 26.67 26.15 10,100 33,000 -0.6
06/07/2023
25.95
 304,300 28.07 28.07 25.95 5,100 257,300 -7.0
05/07/2023
28.07
 59,600 27.44 28.07 27.35 10,000 70,200 -1.7
04/07/2023
27.44
 449,800 29.07 29.07 27.35 19,800 486,900 -13.4
03/07/2023
29.07
 163,000 29.27 29.94 28.59 82,200 62,500 0.6
30/06/2023
29.27
 81,700 28.83 29.65 28.50 59,000 58,900 0.0
29/06/2023
28.83
 98,500 28.40 29.55 28.21 93,200 70,600 0.7
28/06/2023
28.40
 109,900 28.02 28.45 27.83 16,900 49,300 -0.9
27/06/2023
28.02
 38,200 27.83 28.11 27.73 6,600 34,900 -0.8
26/06/2023
27.83
 84,200 27.92 28.07 27.78 5,000 65,000 -1.7
23/06/2023
27.92
 48,200 27.92 28.07 27.68 10,300 29,100 -0.5
22/06/2023
27.92
 39,100 27.73 28.11 27.73 10,000 3,000 0.2
21/06/2023
27.73
 46,100 27.63 27.83 27.35 25,300 15,100 0.3
20/06/2023
27.63
 33,700 27.73 27.73 27.35 11,200 13,100 -0.1
19/06/2023
27.73
 33,800 28.02 28.02 27.54 7,700 0 0.2
16/06/2023
28.02
 61,600 28.11 28.16 27.39 12,200 43,000 -0.9
15/06/2023
28.11
 39,600 27.83 28.16 27.78 5,900 31,200 -0.7
14/06/2023
27.83
 72,500 28.02 28.40 27.78 5,400 65,300 -1.7
13/06/2023
28.02
 26,000 28.02 28.31 27.83 14,900 3,000 0.4
12/06/2023
28.02
 26,500 28.26 28.26 27.87 5,600 0 0.2
09/06/2023
28.26
 24,800 28.26 28.31 27.83 6,400 15,200 -0.3
08/06/2023
28.26
 12,500 28.59 28.79 28.21 9,100 0 0.3
07/06/2023
28.59
 76,900 28.55 28.69 27.78 26,800 55,800 -0.8
06/06/2023
28.55
 97,400 28.55 28.55 27.83 27,200 70,100 -1.2
05/06/2023
28.55
 8,900 28.64 28.64 28.21 400 0 0.0
02/06/2023
28.64
 120,600 28.26 28.64 27.78 32,000 87,400 -1.6
01/06/2023
28.26
 31,400 28.21 28.26 27.78 10,500 24,000 -0.4
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
28.21
 28,500 27.68 28.50 27.68 19,500 2,000 0.5
30/05/2023
27.68
 47,400 27.91 28.19 27.03 6,200 35,000 -0.8
29/05/2023
27.91
 34,500 27.40 28.01 27.26 2,900 24,300 -0.6
26/05/2023
27.40
 123,900 27.54 29.44 26.89 53,000 70,000 -0.4
25/05/2023
27.54
 44,900 28.28 28.28 27.08 8,300 37,000 -0.8
24/05/2023
28.28
 71,900 28.56 28.56 26.89 13,200 57,900 -1.3
23/05/2023
28.56
 19,500 27.82 28.56 27.73 13,000 9,000 0.1
22/05/2023
27.82
 18,400 28.56 28.66 27.50 2,200 18,200 -0.5
19/05/2023
28.56
 38,200 28.28 29.12 27.36 25,000 24,900 0.0
18/05/2023
28.28
 74,200 27.59 29.49 26.89 53,400 30,600 0.7
17/05/2023
27.59
 40,900 27.50 27.59 26.85 14,800 28,000 -0.4
16/05/2023
27.50
 71,100 27.64 28.24 26.85 34,600 57,000 -0.6
15/05/2023
27.64
 5,100 27.68 27.68 27.36 1,300 2,400 -0.0
12/05/2023
27.68
 5,500 27.68 27.77 27.17 2,100 0 0.1
11/05/2023
27.68
 3,900 27.82 28.24 27.22 3,400 100 0.1
10/05/2023
27.82
 13,100 27.17 27.82 26.94 10,500 1,200 0.3
09/05/2023
27.17
 19,400 27.17 27.73 26.62 7,600 2,000 0.2
08/05/2023
27.17
 12,800 27.36 27.36 27.13 0 6,000 -0.2
05/05/2023
27.36
 6,100 28.28 28.28 27.17 100 3,200 -0.1
04/05/2023
28.28
 25,400 28.70 28.70 27.45 700 21,000 -0.6
28/04/2023
28.70
 31,900 28.66 28.70 27.54 17,100 12,000 0.2
27/04/2023
28.66
 67,000 28.47 28.66 27.54 55,300 12,500 1.3
26/04/2023
28.47
 52,700 28.66 28.66 27.45 43,900 8,100 1.1
25/04/2023
28.66
 104,500 27.64 28.75 27.08 97,300 1,200 3.0
24/04/2023
27.64
 56,100 27.36 27.82 26.01 47,500 1,600 1.4
21/04/2023
27.36
 41,900 27.54 27.73 26.99 33,700 100 1.0
20/04/2023
27.54
 46,000 27.36 27.87 26.89 42,200 2,400 1.2
19/04/2023
27.36
 39,700 27.54 27.54 26.75 20,100 3,500 0.5
18/04/2023
27.54
 35,000 27.73 27.73 27.17 16,000 0 0.5
17/04/2023
27.73
 25,600 27.82 28.28 27.45 2,700 2,000 0.0
14/04/2023
27.82
 127,900 26.89 28.01 26.94 4,200 80,500 -2.3
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
26.89
 56,300 26.99 27.26 25.13 500 22,500 -0.6
12/04/2023
26.99
 19,200 26.99 27.79 26.67 0 7,500 -0.2
11/04/2023
26.99
 13,400 26.90 27.12 26.54 1,100 100 0.0
10/04/2023
26.90
 19,900 26.81 27.48 26.49 1,300 6,500 -0.2
07/04/2023
26.81
 19,800 26.27 27.70 26.45 1,400 0 0.0
06/04/2023
26.27
 30,000 25.91 26.31 25.91 100 6,600 -0.2
05/04/2023
25.91
 25,700 25.87 25.91 25.78 100 7,600 -0.2
04/04/2023
25.87
 18,000 25.78 25.87 25.64 100 5,600 -0.2
03/04/2023
25.78
 25,400 25.91 25.96 25.78 0 7,900 -0.2
31/03/2023
25.91
 31,800 25.73 26.00 25.55 9,200 400 0.3
30/03/2023
25.73
 25,600 25.55 25.96 25.51 10,300 0 0.3
29/03/2023
25.55
 16,000 25.82 25.87 25.46 1,000 8,200 -0.2
28/03/2023
25.82
 31,200 25.46 25.91 25.46 100 5,000 -0.1
27/03/2023
25.46
 51,000 26.31 26.54 25.19 100 43,400 -1.2
24/03/2023
26.31
 31,900 25.73 26.31 25.73 6,200 14,700 -0.2
23/03/2023
25.73
 31,400 26.27 26.36 25.55 100 17,700 -0.5
22/03/2023
26.27
 12,800 26.45 26.72 26.00 0 4,000 -0.1
21/03/2023
26.45
 26,400 26.45 26.67 26.13 100 6,700 -1.7
20/03/2023
26.45
 19,200 26.76 26.76 26.27 0 0 0.3
17/03/2023
26.76
 23,100 26.22 26.76 26.36 10,300 0 0.3
16/03/2023
26.22
 11,600 26.99 26.99 26.18 2,800 3,050 -0.0
15/03/2023
26.99
 34,800 26.13 27.17 26.36 1,800 0 0.1
14/03/2023
26.13
 48,500 27.12 27.12 26.09 1,000 0 0.0
13/03/2023
27.12
 111,700 29.14 29.50 27.12 8,500 98,592 -2.7
10/03/2023
29.14
 187,000 29.86 31.38 27.79 22,000 160,701 -4.5
09/03/2023
29.86
 429,100 30.21 32.32 28.11 84,000 344,600 -8.7
08/03/2023
30.21
 32,800 30.21 30.48 28.82 24,800 6,000 0.6
07/03/2023
30.21
 18,900 30.39 30.39 29.59 13,000 2,600 0.4
06/03/2023
30.39
 126,200 29.14 30.84 28.20 99,300 105,000 -0.2
03/03/2023
29.14
 20,100 29.14 30.21 28.69 16,100 2,802 0.4
02/03/2023
29.14
 20,600 30.30 30.30 28.96 11,600 3,400 0.3
01/03/2023
30.30
 58,400 30.93 30.93 28.78 19,400 26,000 -0.2
28/02/2023
30.93
 78,800 29.14 31.02 27.97 49,300 4,400 1.5
27/02/2023
29.14
 11,700 29.41 29.41 27.61 10,500 325 0.3
24/02/2023
29.41
 70,100 30.44 30.44 28.33 2,400 55,600 -1.7
23/02/2023
30.44
 145,000 28.56 30.53 26.63 77,200 51,000 0.9
22/02/2023
28.56
 45,400 28.69 28.69 26.90 23,900 0 0.8
21/02/2023
28.69
 79,500 27.70 28.69 26.00 64,400 51,000 0.4
20/02/2023
27.70
 96,200 26.27 28.11 26.45 58,400 76,200 -0.6
17/02/2023
26.27
 60,500 25.96 26.85 25.19 9,600 47,500 -1.1
16/02/2023
25.96
 118,700 25.64 26.45 25.15 35,600 91,900 -1.6

Chính sách bảo mật | Điều khoản sử dụng |