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)
08/02/2021
25.54
 4,000 25.68 26.40 25.54 100 0 0.0
05/02/2021
25.68
 13,400 25.64 25.71 25.48 0 0 0
04/02/2021
25.64
 7,300 25.68 25.71 25.41 1,000 0 0.0
03/02/2021
25.68
 5,500 25.41 25.71 25.31 0 0 0
02/02/2021
25.41
 5,400 25.41 25.41 24.92 2,500 0 0.1
01/02/2021
25.41
 11,300 25.02 25.61 24.95 4,100 0 0.2
29/01/2021
25.02
 11,800 25.02 25.74 24.55 2,000 0 0.1
28/01/2021
25.02
 40,900 26.17 26.17 24.42 14,000 0 0.5
27/01/2021
26.17
 25,300 26.20 26.27 25.15 15,100 2,600 0.5
26/01/2021
26.20
 17,800 26.20 26.40 26.04 6,200 0 0.2
25/01/2021
26.20
 24,600 25.91 26.20 25.91 300 0 0.0
22/01/2021
25.91
 13,600 26.01 26.07 25.91 2,000 0 0.1
21/01/2021
26.01
 10,300 25.81 26.01 25.81 0 0 0
20/01/2021
25.81
 32,900 25.84 25.91 25.21 10,200 0 0.4
19/01/2021
25.84
 28,600 26.07 26.14 25.84 24,000 0 0.9
18/01/2021
26.07
 11,700 25.94 26.73 25.94 2,700 0 0.1
15/01/2021
25.94
 17,700 25.74 26.01 25.74 4,800 0 0.2
14/01/2021
25.74
 16,300 25.74 25.74 25.61 3,000 0 0.1
13/01/2021
25.74
 7,600 25.35 26.40 25.35 300 0 0.0
12/01/2021
25.35
 93,800 25.44 25.48 25.15 30,300 35,800 -0.2
11/01/2021
25.44
 58,600 25.74 25.74 25.44 12,300 38,900 -1.0
08/01/2021
25.74
 26,700 25.41 26.07 25.41 3,000 0 0.1
07/01/2021
25.41
 187,100 26.24 26.24 25.21 52,100 70,100 -0.7
06/01/2021
26.24
 65,100 26.40 26.57 26.24 24,300 43,800 -0.8
05/01/2021
26.40
 49,000 27.03 27.03 26.40 18,000 39,800 -0.9
04/01/2021
27.03
 12,500 27.06 27.52 26.67 100 0 0.0
31/12/2020
27.06
 12,160 26.47 27.06 26.40 3,410 0 0.1
30/12/2020
26.47
 5,410 26.67 27.00 26.40 2,600 10 0.0
29/12/2020
26.67
 4,490 26.73 27.06 26.40 130 0 0.0
28/12/2020
26.73
 32,280 26.53 27.66 26.37 5,900 23,780 -0.7
25/12/2020
26.53
 40,900 26.40 27.06 26.20 2,000 27,000 -1.0
24/12/2020
26.40
 36,280 26.47 27.72 26.27 20,740 0 0.8
23/12/2020
26.47
 26,690 27.00 27.00 26.47 2,070 12,300 -0.4
22/12/2020
27.00
 7,580 26.50 27.36 26.47 2,960 0 0.1
21/12/2020
26.50
 18,610 26.73 26.73 26.47 10,070 0 0.4
18/12/2020
26.73
 14,950 26.67 28.05 26.40 5,530 0 0.2
17/12/2020
26.67
 39,140 26.14 27.69 26.14 2,510 120 0.1
16/12/2020
26.14
 18,770 25.35 26.37 25.41 3,740 0 0.1
15/12/2020
25.35
 16,780 25.28 25.61 25.28 2,250 20 0.1
14/12/2020
25.28
 10,630 25.58 25.58 25.21 6,060 0 0.2
11/12/2020
25.58
 12,650 25.28 25.58 25.21 3,950 0 0.2
10/12/2020
25.28
 20,950 25.35 25.41 25.21 8,500 0 0.3
09/12/2020
25.35
 9,150 25.28 25.35 25.18 900 0 0.0
08/12/2020
25.28
 3,370 25.35 25.61 25.28 0 600 -0.0
07/12/2020
25.35
 15,630 24.75 25.35 24.75 11,590 40 0.4
04/12/2020
24.75
 52,030 25.61 25.68 24.75 22,880 45,800 -0.9
03/12/2020
25.61
 16,320 25.41 25.91 25.41 4,220 4,200 -0
02/12/2020
25.41
 82,200 25.08 25.41 24.88 74,370 50,000 0.9
01/12/2020
25.08
 17,580 25.02 25.08 24.42 9,040 0 0.3
30/11/2020
25.02
 7,530 25.08 25.15 25.02 0 0 0
27/11/2020
25.08
 21,780 24.45 25.21 24.45 0 8,540 -0.3
26/11/2020
24.45
 9,180 24.42 24.49 24.36 3,390 0 0.1
25/11/2020
24.42
 18,600 24.42 24.55 24.36 7,240 1,600 0.2
24/11/2020
24.42
 8,310 24.49 24.49 24.36 4,650 0 0.2
23/11/2020
24.49
 13,990 24.42 24.49 24.39 10,440 0 0.4
20/11/2020
24.42
 12,280 24.42 24.42 24.39 0 0 0
19/11/2020
24.42
 5,970 24.49 24.49 24.16 0 0 0
18/11/2020
24.49
 6,210 24.62 24.65 24.16 300 4,890 -0.2
17/11/2020
24.62
 4,720 24.62 24.75 24.29 290 600 -0.0
16/11/2020
24.62
 16,020 24.75 24.88 24.12 510 10 0.0
13/11/2020
24.75
 13,030 24.42 24.75 23.83 2,600 10,100 -0.3
12/11/2020
24.42
 3,300 24.36 24.55 24.36 600 20 0.0
11/11/2020
24.36
 1,640 24.22 25.05 24.36 20 410 -0.0
10/11/2020
24.22
 15,960 24.95 25.08 24.22 10 13,220 -0.5
09/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/11/2020
24.95
 9,490 24.26 25.02 24.45 1,850 0 0.1
06/11/2020
24.26
 16,780 23.79 24.26 23.79 4,130 1,820 0.1
05/11/2020
23.79
 5,090 23.85 23.85 23.79 0 0 0
04/11/2020
23.85
 6,550 23.54 23.91 23.54 20 0 0.0
03/11/2020
23.54
 6,970 23.72 23.72 23.54 0 0 0
02/11/2020
23.72
 210 23.10 24.16 23.29 40 0 0.0
30/10/2020
23.10
 59,110 23.16 23.16 22.53 11,060 28,620 -0.6
29/10/2020
23.16
 42,440 23.79 23.79 22.91 1,510 40,540 -1.4
28/10/2020
23.79
 25,160 23.79 24.23 23.47 10,060 0 0.4
27/10/2020
23.79
 53,740 23.79 25.32 23.76 27,480 310 1.0
26/10/2020
23.79
 4,580 23.79 23.79 23.51 0 0 0
23/10/2020
23.79
 39,100 23.79 24.26 23.79 20,030 7,170 0.5
22/10/2020
23.79
 4,760 23.60 23.79 23.25 240 0 0.0
21/10/2020
23.60
 33,420 24.26 24.73 23.47 10,030 0 0.4
20/10/2020
24.26
 4,660 24.41 24.91 23.85 1,160 0 0.0
19/10/2020
24.41
 13,180 24.98 24.98 23.79 10 0 0.0
16/10/2020
24.98
 7,340 25.04 25.10 24.60 270 0 0.0
15/10/2020
25.04
 19,290 25.04 25.04 24.73 16,410 0 0.7
14/10/2020
25.04
 24,200 25.04 25.35 25.04 8,650 5,010 0.1
13/10/2020
25.04
 10,500 24.73 25.63 24.73 460 0 0.0
12/10/2020
24.73
 46,050 24.57 24.88 23.79 35,120 10 1.4
09/10/2020
24.57
 21,630 24.35 24.57 24.48 1,260 11,410 -0.4
08/10/2020
24.35
 57,040 24.26 24.35 24.10 33,160 25,000 0.3
07/10/2020
24.26
 26,220 24.04 24.26 23.85 60 16,950 -0.7
06/10/2020
24.04
 8,440 22.69 24.26 22.79 1,040 0 0.0
05/10/2020
22.69
 7,140 22.69 22.69 22.53 10 110 -0.0
02/10/2020
22.69
 4,530 22.75 23.04 22.47 1,190 10 0.0
01/10/2020
22.75
 4,440 22.75 23.10 22.75 2,710 0 0.1
30/09/2020
22.75
 4,770 22.88 22.88 22.13 2,670 0 0.1
29/09/2020
22.88
 6,870 21.97 23.16 21.97 5,750 0 0.2
28/09/2020
21.97
 38,410 21.78 21.97 21.72 2,950 0 0.1
25/09/2020
21.78
 10,950 21.85 21.85 21.66 8,000 0 0.3
24/09/2020
21.85
 5,720 21.94 21.94 21.75 1,050 0 0.0
23/09/2020
21.94
 5,950 21.91 22.10 21.88 4,910 0 0.2
22/09/2020
21.91
 16,810 21.97 22.16 20.66 11,920 0 0.4
21/09/2020
21.97
 1,920 21.85 22.16 21.88 220 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |