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)
20/09/2022
32.41
 13,800 32.09 32.57 31.85 200 3,220 -0.1
19/09/2022
32.09
 6,200 32.69 32.73 31.85 0 300 -0.0
16/09/2022
32.69
 4,500 32.80 32.80 32.33 400 0 0.0
15/09/2022
32.80
 2,600 32.73 32.96 32.73 0 500 0.0
14/09/2022
32.73
 7,400 32.96 32.96 32.73 100 29 0.1
13/09/2022
32.96
 6,000 33.12 33.12 32.96 1,200 0 0.1
12/09/2022
33.12
 2,000 33.08 33.12 32.57 1,593 177 0.0
09/09/2022
33.08
 1,300 33.08 33.08 32.57 100 0 0.0
08/09/2022
33.08
 300 32.57 33.08 32.41 100 0 0.0
07/09/2022
32.57
 7,000 32.80 33.20 32.41 100 0 0.0
06/09/2022
32.80
 500 32.73 33.28 32.73 0 0 0.0
05/09/2022
32.73
 14,900 34.07 34.07 32.69 200 0 0.0
31/08/2022
34.07
 30,100 32.41 34.07 31.93 27,300 0 1.2
30/08/2022
32.41
 6,800 32.05 32.41 31.97 2,400 0 0.1
29/08/2022
32.05
 7,100 32.41 32.41 31.81 0 0 -1.0
26/08/2022
32.41
 8,200 32.45 32.45 32.29 0 0 -1.0
25/08/2022
32.45
 29,000 32.84 32.84 32.45 100 24,400 -1.0
24/08/2022
32.84
 8,400 32.37 33.12 32.33 1,300 0 0.1
23/08/2022
32.37
 18,900 32.88 32.88 32.33 2,000 4,100 -0.1
22/08/2022
32.88
 8,300 33.44 33.44 32.53 900 0 0.0
19/08/2022
33.44
 9,400 33.48 33.48 32.80 3,500 0 0.1
18/08/2022
33.48
 5,100 33.12 33.56 32.57 1,900 1,600 0.0
17/08/2022
33.12
 10,000 32.49 33.20 32.57 3,900 0 0.2
16/08/2022
32.49
 103,200 33.28 33.60 32.49 2,000 100,000 -4.0
15/08/2022
33.28
 11,300 33.08 33.60 33.16 0 10,000 -0.4
12/08/2022
33.08
 3,800 33.12 33.68 32.88 0 0 -0.1
11/08/2022
33.12
 8,500 33.16 33.28 33.12 400 3,500 -0.1
10/08/2022
33.16
 6,800 33.12 33.44 33.16 0 0 0.0
09/08/2022
33.12
 5,100 32.49 33.68 32.88 100 0 0.0
08/08/2022
32.49
 27,500 33.12 33.68 32.49 100 22,300 -0.9
05/08/2022
33.12
 55,300 34.03 34.03 33.12 2,400 1,500 0.0
04/08/2022
34.03
 31,900 33.68 34.07 33.44 0 2,000 -0.1
03/08/2022
33.68
 10,800 34.07 34.07 33.36 0 3,000 -0.1
02/08/2022
34.07
 4,000 34.39 34.39 34.07 0 0 0.1
01/08/2022
34.39
 6,500 34.86 34.86 33.36 1,300 0 0.1
29/07/2022
34.86
 47,200 33.99 35.66 32.65 17,600 25,000 -0.3
28/07/2022
33.99
 4,800 33.83 34.03 33.99 0 0 -0.0
27/07/2022
33.83
 4,200 34.19 34.19 32.65 1,200 2,000 -0.0
26/07/2022
34.19
 2,400 34.31 34.67 33.99 100 0 0.0
25/07/2022
34.31
 15,300 33.72 34.31 33.91 1,400 0 0.1
22/07/2022
33.72
 18,300 32.57 34.83 33.16 200 0 0.1
21/07/2022
32.57
 28,200 33.24 33.28 32.53 200 26,400 -1.1
20/07/2022
33.24
 11,600 33.24 33.68 32.61 100 0 0.0
19/07/2022
33.24
 8,500 33.28 33.28 32.49 100 0 0.0
18/07/2022
33.28
 30,900 33.40 33.40 32.33 600 25,000 -1.0
15/07/2022
33.40
 22,100 33.40 33.99 32.49 0 8,800 -0.4
14/07/2022
33.40
 36,600 34.63 34.63 32.69 100 25,000 -1.0
13/07/2022
34.63
 7,000 34.67 34.67 34.23 1,400 0 0.1
12/07/2022
34.67
 4,600 34.67 34.67 33.83 100 0 0.0
11/07/2022
34.67
 6,500 34.86 34.86 33.28 100 0 0.0
08/07/2022
34.86
 3,700 34.86 34.86 34.79 100 0 0.0
07/07/2022
34.86
 4,000 34.90 34.90 34.83 0 0 0.0
06/07/2022
34.90
 4,300 34.86 34.90 34.47 100 0 0.0
05/07/2022
34.86
 6,100 35.58 35.58 34.86 300 0 0.0
04/07/2022
35.58
 5,200 35.62 35.78 34.86 600 0 0.0
01/07/2022
35.62
 2,500 35.78 35.78 34.94 100 0 0.0
30/06/2022
35.78
 3,800 35.82 35.82 35.66 0 100 -0.0
29/06/2022
35.82
 3,000 36.17 36.17 35.66 100 400 -0.0
28/06/2022
36.17
 2,400 36.01 36.85 36.17 500 0 0.0
27/06/2022
36.01
 6,600 35.50 36.77 34.86 500 0 0.0
24/06/2022
35.50
 7,100 35.50 35.66 35.50 0 0 0.0
23/06/2022
35.50
 5,000 35.66 36.05 34.47 200 0 0.0
22/06/2022
35.66
 4,000 36.01 36.92 35.66 1,100 1,000 0.0
21/06/2022
36.01
 4,600 36.29 36.92 34.86 300 0 0.0
20/06/2022
36.29
 13,900 37.24 37.24 34.67 0 0 0
17/06/2022
37.24
 17,100 38.15 38.15 36.29 0 2,400 -0.1
16/06/2022
38.15
 1,600 38.35 38.35 38.15 0 0 0.0
15/06/2022
38.35
 8,600 37.76 38.75 37.32 600 0 0.0
14/06/2022
37.76
 9,000 38.03 38.59 37.76 100 200 -0.0
13/06/2022
38.03
 12,400 38.51 38.51 38.03 800 0 0.0
10/06/2022
38.51
 13,300 38.67 39.02 38.47 0 0 0.0
09/06/2022
38.67
 16,400 38.43 38.83 38.19 0 0 0.0
08/06/2022
38.43
 2,600 38.03 38.59 38.07 100 0 0.0
07/06/2022
38.03
 16,800 38.07 38.19 37.88 100 0 0.0
06/06/2022
38.07
 18,300 38.47 38.75 38.03 200 0 0.0
03/06/2022
38.47
 5,100 37.99 38.71 37.96 1,100 0 0.1
02/06/2022
37.99
 5,900 38.03 38.03 37.88 0 0 -0.0
01/06/2022
38.03
 18,200 38.43 38.43 37.88 100 1,000 -0.0
31/05/2022
38.43
 5,500 38.75 38.75 38.03 100 200 -0.0
30/05/2022
38.75
 25,000 38.03 38.83 38.03 2,800 1,600 0.1
27/05/2022
38.03
 7,900 38.03 38.03 37.64 100 0 0.0
26/05/2022
38.03
 10,300 38.51 38.75 37.64 200 400 -0.0
25/05/2022
38.51
 12,200 38.03 38.95 37.32 700 0 0.0
24/05/2022
38.03
 2,100 37.88 38.99 37.48 300 0 0.0
23/05/2022
37.88
 3,500 37.96 39.10 37.40 300 100 0.0
20/05/2022
37.96
 3,000 37.96 38.03 37.96 0 0 -0.0
19/05/2022
37.96
 14,700 38.11 38.75 37.88 100 800 -0.0
18/05/2022
38.11
 5,700 39.02 39.02 38.07 1,000 3,500 -0.1
17/05/2022
39.02
 2,000 37.08 39.22 38.75 800 0 0.0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2022
37.08
 2,700 36.85 39.22 36.96 100 300 -0.0
13/05/2022
36.85
 12,400 38.94 38.94 36.85 1,000 0 0.0
12/05/2022
38.94
 7,700 39.41 39.41 38.01 100 100 -0
11/05/2022
39.41
 4,200 38.78 39.56 38.86 100 0 0.0
10/05/2022
38.78
 32,000 39.25 39.25 37.70 200 200 0
09/05/2022
39.25
 37,100 40.34 40.34 38.40 0 0 0
06/05/2022
40.34
 6,700 40.72 41.34 39.95 800 0 0.0
05/05/2022
40.72
 7,300 40.10 42.59 40.18 100 0 0.0
04/05/2022
40.10
 3,500 40.34 40.34 39.87 300 0 0.0
29/04/2022
40.34
 8,200 39.56 40.49 39.56 5,500 0 0.3
28/04/2022
39.56
 11,600 39.56 39.79 39.56 10,200 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |