CTCP Chế biến Gỗ Đức Thành (gdt)

26.50
0.10
(0.38%)
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
(2024-10-28) 		0.99 3.90% 375,100 33,000 1.0
25.41
26.45
26.40
2 tháng
(2024-09-27) 		0.81 3.16% 681,800 35,700 1.0
25
26.45
26.40
3 tháng
(2024-08-28) 		-0.19 -0.72% 1,000,000 43,900 1.3
25
26.59
26.40
6 tháng
(2024-05-30) 		0.40 1.54% 5,994,300 730,000 21.5
24.82
29.23
26.40
12 tháng
(2023-12-04) 		6.47 32.45% 12,127,300 -827,847 -19.6
19.36
29.23
26.40
24 tháng
(2022-12-07) 		1.33 5.31% 22,382,700 -2,956,120 -78.8
19.19
29.23
26.40
36 tháng
(2021-12-13) 		-11.42 -30.20% 26,705,000 -3,215,129 -94.4
19.19
41.04
26.40
60 tháng
(2019-12-23) 		11.39 75.89% 50,560,600 -2,392,839 -28.6
10.90
41.54
26.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/02/2020
14.86
 12,750 15.04 15.04 14.39 1,420 0 0.0
07/02/2020
15.04
 19,220 14.91 15.16 14.50 20 10 0.0
06/02/2020
14.91
 2,220 14.39 14.91 14.65 40 80 -0.0
05/02/2020
14.39
 4,690 14.39 14.91 13.62 40 20 0.0
04/02/2020
14.39
 16,970 14.70 14.86 14.14 200 4,300 -0.1
03/02/2020
14.70
 3,960 14.96 14.96 14.39 560 330 0.0
31/01/2020
14.96
 9,550 15.88 15.88 14.80 40 0 0.0
30/01/2020
15.88
 3,020 15.94 16.09 15.42 10 0 0.0
22/01/2020
15.94
 850 15.68 15.94 15.68 60 0 0.0
21/01/2020
15.68
 4,810 15.37 16.09 14.93 3,040 0 0.1
20/01/2020
15.37
 780 15.06 15.37 14.91 460 0 0.0
17/01/2020
15.06
 770 15.14 15.22 15.06 0 0 0
16/01/2020
15.14
 3,620 14.91 15.14 14.91 20 3,570 -0.1
15/01/2020
14.91
 7,740 15.22 15.22 14.91 0 5,670 -0.2
14/01/2020
15.22
 5,300 15.47 15.47 14.91 10 4,000 -0.1
13/01/2020
15.47
 500 15.42 15.47 15.47 0 0 0
10/01/2020
15.42
 4,140 15.42 15.68 14.98 20 0 0.0
09/01/2020
15.42
 2,580 15.27 15.60 14.93 0 0 0
08/01/2020
15.27
 9,240 15.11 15.27 15.06 3,000 0 0.1
07/01/2020
15.11
 4,700 15.06 15.11 14.91 60 0 0.0
06/01/2020
15.06
 2,660 15.11 15.11 14.68 10 0 0.0
03/01/2020
15.11
 3,730 15.06 15.14 14.93 100 440 -0.0
02/01/2020
15.06
 2,930 15.11 15.11 14.93 20 0 0.0
31/12/2019
15.11
 3,830 15.06 15.27 14.98 40 0 0.0
30/12/2019
15.06
 4,380 15.32 15.32 14.91 1,030 0 0.0
27/12/2019
15.32
 3,200 15.04 15.32 14.80 30 0 0.0
26/12/2019
15.04
 2,750 14.91 15.16 14.68 10 0 0.0
25/12/2019
14.91
 2,880 14.91 15.83 14.65 10 0 0.0
24/12/2019
14.91
 1,710 15.01 15.01 14.80 0 0 0
23/12/2019
15.01
 3,360 15.16 15.16 14.50 30 0 0.0
20/12/2019
15.16
 4,710 15.22 15.22 14.65 10 0 0.0
19/12/2019
15.22
 4,760 15.22 15.22 14.91 800 0 0.0
18/12/2019
15.22
 3,030 15.32 15.32 15.01 0 0 0
17/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/12/2019
15.32
 4,640 15.42 16.45 15.22 1,010 0 0.0
16/12/2019
15.42
 13,620 15.08 15.42 14.94 0 0 0
13/12/2019
15.08
 13,500 15.04 15.08 14.84 1,260 0 0.0
12/12/2019
15.04
 8,120 14.94 15.04 14.79 10 240 -0.0
11/12/2019
14.94
 14,160 14.79 15.04 14.60 30 0 0.0
10/12/2019
14.79
 94,250 15.52 15.52 14.46 1,020 0 0.0
09/12/2019
15.52
 7,400 15.57 15.57 15.35 0 0 0
06/12/2019
15.57
 4,190 15.57 15.57 15.42 0 0 0
05/12/2019
15.57
 1,270 15.61 15.61 15.42 0 0 0
04/12/2019
15.61
 2,100 15.61 15.66 15.61 0 120 -0.0
03/12/2019
15.61
 17,490 15.69 15.69 15.42 400 0 0.0
02/12/2019
15.69
 8,210 15.76 15.76 15.66 0 0 0
29/11/2019
15.76
 8,010 15.71 15.78 15.42 1,080 0 0.0
28/11/2019
15.71
 9,330 15.71 15.71 15.57 100 0 0.0
27/11/2019
15.71
 9,580 15.71 15.71 15.57 30 520 -0.0
26/11/2019
15.71
 12,720 15.85 15.85 15.42 1,380 0 0.0
25/11/2019
15.85
 16,130 15.85 15.88 15.37 10 0 0.0
22/11/2019
15.85
 11,640 15.88 15.90 15.42 3,020 100 0.1
21/11/2019
15.88
 1,610 15.95 15.95 15.66 10 0 0.0
20/11/2019
15.95
 7,740 15.95 16.00 15.90 0 0 0
19/11/2019
15.95
 30,890 15.95 16.12 15.90 0 0 0
18/11/2019
15.95
 14,980 16.12 16.12 15.61 2,340 0 0.1
15/11/2019
16.12
 26,460 16.05 16.19 15.90 0 0 0
14/11/2019
16.05
 74,710 15.57 16.19 15.42 0 0 0
13/11/2019
15.57
 15,570 15.95 15.98 15.42 0 0 0
12/11/2019
15.95
 37,650 14.94 15.98 14.84 650 18,600 -0.6
11/11/2019
14.94
 36,340 14.84 15.37 14.84 100 23,330 -0.7
08/11/2019
14.84
 78,000 14.94 15.04 14.84 0 57,070 -1.8
07/11/2019
14.94
 23,830 14.46 14.94 14.55 420 18,310 -0.5
06/11/2019
14.46
 79,500 14.41 15.37 14.43 10 59,540 -1.8
05/11/2019
14.41
 23,850 14.36 14.46 14.36 0 15,000 -0.4
04/11/2019
14.36
 26,350 14.31 14.46 14.22 0 14,020 -0.4
01/11/2019
14.31
 24,410 14.55 14.70 14.22 40 13,870 -0.4
31/10/2019
14.55
 18,140 14.94 14.94 14.51 4,300 5,000 -0.0
30/10/2019
14.94
 10,970 14.94 15.18 14.94 6,110 10,440 -0.1
29/10/2019
14.94
 24,420 14.99 15.42 14.94 0 24,010 -0.7
28/10/2019
14.99
 17,980 14.94 15.18 14.94 10 12,110 -0.4
25/10/2019
14.94
 29,200 15.90 15.90 14.84 20 8,280 -0.3
24/10/2019
15.90
 23,630 16.53 16.53 15.71 20 5,050 -0.2
23/10/2019
16.53
 4,330 16.63 16.63 16.48 0 0 0
22/10/2019
16.63
 2,660 16.67 16.67 16.43 0 0 0
21/10/2019
16.67
 170 16.87 16.87 16.67 0 0 0
18/10/2019
16.87
 2,620 16.77 16.87 16.67 0 1,900 -0.1
17/10/2019
16.77
 1,180 16.77 16.87 16.77 0 690 -0.0
16/10/2019
16.77
 1,290 17.11 17.78 16.77 90 910 -0.0
15/10/2019
17.11
 4,010 16.63 17.78 16.63 2,960 3,300 -0.0
14/10/2019
16.63
 2,170 16.63 16.67 16.63 0 2,170 -0.1
11/10/2019
16.63
 1,330 16.77 16.77 16.63 0 1,010 -0.0
10/10/2019
16.77
 680 16.77 16.77 16.77 400 550 -0.0
09/10/2019
16.77
 1,630 16.82 16.82 16.77 0 860 -0.0
08/10/2019
16.82
 140 16.82 16.82 16.72 10 130 -0.0
07/10/2019
16.82
 4,230 16.82 17.45 16.67 2,040 0 0.1
04/10/2019
16.82
 6,140 16.87 16.87 16.67 0 2,750 -0.1
03/10/2019
16.87
 18,630 16.72 17.35 16.72 30 7,950 -0.3
02/10/2019
16.72
 8,520 16.82 17.59 16.72 10 3,330 -0.1
01/10/2019
16.82
 1,710 16.82 16.87 16.82 0 420 -0.0
30/09/2019
16.82
 2,030 16.67 17.06 16.77 110 560 -0.0
27/09/2019
16.67
 5,310 16.82 16.82 16.63 0 1,640 -0.1
26/09/2019
16.82
 6,710 16.87 16.87 16.82 1,500 1,910 -0.0
25/09/2019
16.87
 9,730 17.04 17.30 16.82 10 5,090 -0.2
24/09/2019
17.04
 16,220 17.06 17.42 16.96 10 6,050 -0.2
23/09/2019
17.06
 510 16.82 17.78 16.77 20 0 0.0
20/09/2019
16.82
 9,000 17.06 17.06 16.82 120 6,280 -0.2
19/09/2019
17.06
 5,940 17.30 17.30 16.87 80 3,720 -0.1
18/09/2019
17.30
 460 17.30 17.49 17.30 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |