CTCP Chế biến Gỗ Đức Thành (gdt)

26.25
0
(0%)
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
(2024-10-23) 		1.07 4.24% 370,300 32,000 0.9
25.09
26.45
26.25
2 tháng
(2024-09-23) 		0.75 2.94% 701,400 35,600 1.0
25
26.45
26.25
3 tháng
(2024-08-26) 		-0.43 -1.62% 998,300 41,600 1.2
25
26.68
26.25
6 tháng
(2024-05-27) 		0.70 2.76% 6,602,100 723,600 21.3
24.82
29.23
26.25
12 tháng
(2023-11-28) 		6.80 34.95% 12,222,900 -908,847 -21.4
19.36
29.23
26.25
24 tháng
(2022-12-05) 		-0.26 -0.98% 22,362,700 -2,951,520 -78.4
19.19
29.23
26.25
36 tháng
(2021-12-08) 		-12.79 -32.76% 26,796,000 -3,145,029 -90.0
19.19
41.04
26.25
60 tháng
(2019-12-19) 		11.03 72.52% 50,539,070 -2,392,029 -28.6
10.90
41.54
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
16.30
 5,900 16.27 16.41 16.30 10 0 0.0
01/07/2020
16.27
 2,040 16.08 16.41 16.08 10 0 0.0
30/06/2020
16.08
 8,580 16.41 16.52 16.02 10 0 0.0
29/06/2020
16.41
 4,340 16.52 16.52 15.97 10 0 0.0
26/06/2020
16.52
 7,590 16.52 16.57 16.35 0 0 0
25/06/2020
16.52
 9,340 16.52 16.52 16.30 0 0 0
24/06/2020
16.52
 11,420 16.63 16.68 16.30 310 0 0.0
23/06/2020
16.63
 8,470 16.57 16.63 16.35 0 0 0
22/06/2020
16.57
 27,530 16.41 16.57 16.41 300 0 0.0
19/06/2020
16.41
 13,480 16.33 16.41 16.30 0 0 0
18/06/2020
16.33
 10,810 16.30 16.44 15.78 300 0 0.0
17/06/2020
16.30
 25,070 15.69 16.44 15.69 0 0 0
16/06/2020
15.69
 13,760 15.50 15.97 15.53 10 0 0.0
15/06/2020
15.50
 40,220 15.39 16.05 15.42 10 500 -0.0
12/06/2020
15.39
 15,980 15.69 15.69 15.03 650 0 0.0
11/06/2020
15.69
 16,090 16.02 16.08 15.69 380 0 0.0
10/06/2020
16.02
 11,280 15.97 16.02 15.75 0 0 0
09/06/2020
15.97
 15,300 15.61 16.02 15.61 10 0 0.0
08/06/2020
15.61
 23,690 15.61 15.61 15.53 300 0 0.0
05/06/2020
15.61
 6,160 15.53 15.64 15.42 410 0 0.0
04/06/2020
15.53
 9,070 15.86 15.86 15.03 300 2,950 -0.1
03/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2020
15.86
 16,530 15.47 16.35 15.53 20 0 0.0
02/06/2020
15.47
 16,820 15.47 15.52 15.27 0 0 0
01/06/2020
15.47
 20,410 15.47 15.52 14.91 0 0 0
29/05/2020
15.47
 27,000 15.42 15.47 15.27 0 2,800 -0.1
28/05/2020
15.42
 20,000 15.68 15.68 15.27 10 0 0.0
27/05/2020
15.68
 62,560 15.37 15.81 15.50 2,960 16,740 -0.4
26/05/2020
15.37
 28,520 14.93 15.37 14.80 0 0 0
25/05/2020
14.93
 25,950 14.08 14.93 14.19 20 100 -0.0
22/05/2020
14.08
 12,910 14.24 14.24 13.98 0 0 0
21/05/2020
14.24
 5,780 14.26 14.57 14.14 10 0 0.0
20/05/2020
14.26
 6,760 14.29 14.34 14.08 0 0 0
19/05/2020
14.29
 550 13.88 14.39 14.24 60 0 0.0
18/05/2020
13.88
 7,090 13.88 14.65 13.88 50 0 0.0
15/05/2020
13.88
 5,140 13.98 14.01 13.88 40 0 0.0
14/05/2020
13.98
 5,260 13.98 13.98 13.88 40 0 0.0
13/05/2020
13.98
 11,950 13.98 14.03 13.83 2,370 0 0.1
12/05/2020
13.98
 7,520 13.98 14.08 13.88 110 0 0.0
11/05/2020
13.98
 5,780 13.88 14.14 13.88 10 0 0.0
08/05/2020
13.88
 7,440 13.78 13.88 13.78 0 0 0
07/05/2020
13.78
 8,500 13.78 13.83 13.65 0 0 0
06/05/2020
13.78
 6,590 13.83 14.21 13.62 10 0 0.0
05/05/2020
13.83
 1,630 13.88 13.93 13.78 0 0 0
04/05/2020
13.88
 4,990 14.06 14.06 13.62 0 0 0
29/04/2020
14.06
 10,850 14.34 14.37 14.03 10 0 0.0
28/04/2020
14.34
 6,820 14.39 14.39 13.78 20 810 -0.0
27/04/2020
14.39
 21,870 13.67 14.39 13.67 20 0 0.0
24/04/2020
13.67
 23,450 13.62 13.88 13.62 0 0 0
23/04/2020
13.62
 3,600 13.60 13.62 13.36 0 0 0
22/04/2020
13.60
 22,160 13.01 13.62 12.75 30 0 0.0
21/04/2020
13.01
 71,760 12.85 13.16 12.75 0 0 0
20/04/2020
12.85
 33,990 12.85 12.85 12.59 0 0 0
17/04/2020
12.85
 53,130 12.75 13.16 12.59 90 0 0.0
16/04/2020
12.75
 16,730 12.59 12.75 12.39 10 5,300 -0.1
15/04/2020
12.59
 34,110 12.59 12.59 12.44 0 20,200 -0.5
14/04/2020
12.59
 28,670 12.34 12.70 12.34 20 0 0.0
13/04/2020
12.34
 17,620 12.44 12.70 12.34 650 0 0.0
10/04/2020
12.44
 9,230 12.77 12.77 12.13 100 0 0.0
09/04/2020
12.77
 58,750 12.23 12.80 12.34 40 1,300 -0.0
08/04/2020
12.23
 25,340 12.08 12.54 11.57 20 0 0.0
07/04/2020
12.08
 110,270 11.77 12.34 11.82 20 0 0.0
06/04/2020
11.77
 10,030 11.72 11.80 11.51 30 0 0.0
03/04/2020
11.72
 18,140 11.31 11.77 10.95 90 0 0.0
01/04/2020
11.31
 2,820 11.18 11.57 11.05 10 0 0.0
31/03/2020
11.18
 26,320 11.51 11.72 10.72 170 0 0.0
30/03/2020
11.51
 6,830 11.28 11.69 10.64 50 0 0.0
27/03/2020
11.28
 22,170 11.26 11.77 11.26 7,020 0 0.2
26/03/2020
11.26
 5,200 11.05 11.57 10.85 30 0 0.0
25/03/2020
11.05
 8,590 10.90 11.57 10.90 1,340 2,420 -0.0
24/03/2020
10.90
 11,270 10.92 11.05 10.85 0 0 0
23/03/2020
10.92
 16,810 11.72 11.72 10.92 40 0 0.0
20/03/2020
11.72
 31,440 11.72 11.98 11.67 10,050 1,000 0.2
19/03/2020
11.72
 27,990 11.72 12.08 11.67 18,520 0 0.4
18/03/2020
11.72
 2,570 11.67 12.34 11.67 1,560 0 0.0
17/03/2020
11.67
 44,820 12.54 12.54 11.67 70 37,550 -0.9
16/03/2020
12.54
 1,390 12.21 12.83 11.82 20 0 0.0
13/03/2020
12.21
 16,770 13.11 13.11 12.21 0 12,960 -0.3
12/03/2020
13.11
 11,620 12.80 13.26 11.93 310 2,770 -0.1
11/03/2020
12.80
 21,800 13.13 13.80 12.67 2,010 18,130 -0.4
10/03/2020
13.13
 48,840 13.88 13.88 13.13 11,140 41,340 -0.8
09/03/2020
13.88
 14,880 14.19 14.19 13.47 9,090 720 0.2
06/03/2020
14.19
 13,790 14.32 14.32 14.19 7,150 2,140 0.1
05/03/2020
14.32
 8,760 14.42 14.65 14.32 4,870 5,070 -0.0
04/03/2020
14.42
 7,850 14.65 14.65 14.39 6,170 2,120 0.1
03/03/2020
14.65
 1,600 14.39 14.65 14.16 150 0 0.0
02/03/2020
14.39
 2,410 14.29 14.39 14.14 20 0 0.0
28/02/2020
14.29
 3,070 14.65 14.65 14.29 10 100 -0.0
27/02/2020
14.65
 600 14.65 14.65 13.96 30 0 0.0
26/02/2020
14.65
 1,020 14.65 14.65 14.39 10 0 0.0
25/02/2020
14.65
 3,100 14.50 14.65 14.08 20 770 -0.0
24/02/2020
14.50
 6,510 14.91 14.91 14.39 60 0 0.0
21/02/2020
14.91
 7,730 14.80 15.37 14.75 470 1,320 -0.0
20/02/2020
14.80
 5,390 14.80 14.88 14.55 10 0 0.0
19/02/2020
14.80
 1,130 14.55 14.86 14.50 130 0 0.0
18/02/2020
14.55
 2,800 14.60 14.60 14.50 2,010 0 0.1
17/02/2020
14.60
 3,000 14.65 15.06 14.50 50 10 0.0
14/02/2020
14.65
 1,980 14.75 14.75 14.65 0 0 0
13/02/2020
14.75
 1,900 14.86 15.16 14.65 10 0 0.0
12/02/2020
14.86
 21,080 14.86 14.86 14.44 3,190 1,000 0.1
11/02/2020
14.86
 2,630 14.86 14.86 14.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |