Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2019	17.30	5,790	17.57	17.57	17.30	1,260	0	0.0
16/09/2019	17.57	8,050	17.71	17.71	17.35	6,390	6,960	-0.0
13/09/2019	17.71	15,250	17.76	17.76	17.35	10,360	0	0.4
12/09/2019	17.76	12,420	17.73	17.83	17.35	10,110	0	0.4
11/09/2019	17.73	2,720	17.73	17.73	17.64	110	0	0.0
10/09/2019	17.73	2,770	17.49	18.22	16.87	1,910	520	0.1
09/09/2019	17.49	8,510	18.24	18.26	17.49	270	250	0.0
06/09/2019	18.24	80	18.31	18.31	18.24	50	0	0.0
05/09/2019	18.31	1,220	18.22	18.31	17.85	10	0	0.0
04/09/2019	18.22	880	18.31	18.31	17.98	110	0	0.0
03/09/2019	18.31	120	18.31	18.51	18.31	40	0	0.0
30/08/2019	18.31	8,150	18.41	18.41	17.83	320	0	0.0
29/08/2019	18.41	2,380	18.43	18.43	18.31	10	0	0.0
28/08/2019	18.43	820	18.31	18.43	18.07	220	0	0.0
27/08/2019	18.31	2,470	18.29	18.48	18.26	2,310	0	0.1
26/08/2019	18.29	270	18.07	18.51	18.12	70	0	0.0
23/08/2019	18.07	1,010	18.46	18.46	18.07	10	0	0.0
22/08/2019	18.46	3,600	18.48	18.48	18.31	1,500	0	0.1
21/08/2019	18.48	50	18.48	18.48	18.48	0	0	0
20/08/2019	18.48	670	18.51	18.51	18.17	190	0	0.0
19/08/2019	18.51	6,100	18.51	18.65	18.31	5,300	380	0.2
16/08/2019	18.51	10	18.41	18.51	18.51	10	0	0.0
15/08/2019	18.41	2,320	18.22	18.41	18.17	40	0	0.0
14/08/2019	18.22	5,690	18.22	18.55	18.12	30	120	-0.0
13/08/2019	18.22	12,390	18.22	18.65	18.07	70	500	-0.0
12/08/2019	18.22	3,320	18.22	18.31	17.35	690	240	0.0
09/08/2019	18.22	360	18.22	18.22	18.22	0	0	0
08/08/2019	18.22	920	18.26	18.31	18.22	10	10	0
07/08/2019	18.26	850	18.31	18.31	18.19	0	150	-0.0
06/08/2019	18.31	3,010	18.31	18.51	17.93	40	0	0.0
05/08/2019	18.31	280	18.22	18.51	18.31	10	0	0.0
02/08/2019	18.22	540	18.26	18.41	18.22	10	0	0.0
01/08/2019	18.26	1,530	18.29	18.36	18.26	10	170	-0.0
31/07/2019	18.29	660	18.36	18.36	18.26	0	110	-0.0
30/07/2019	18.36	1,620	18.46	18.46	18.36	500	0	0.0
29/07/2019	18.46	800	18.38	18.46	18.31	20	0	0.0
26/07/2019	18.38	410	18.38	18.53	18.26	80	0	0.0
25/07/2019	18.38	980	18.36	18.38	18.31	20	0	0.0
24/07/2019	18.36	2,580	18.31	18.41	18.31	1,850	0	0.1
23/07/2019	18.31	940	18.31	18.36	18.31	0	0	0
22/07/2019	18.31	9,100	18.53	18.53	18.07	110	0	0.0
19/07/2019	18.53	140	18.53	18.53	18.29	40	0	0.0
18/07/2019	18.53	4,320	18.48	18.58	18.26	70	0	0.0
17/07/2019	18.48	7,550	18.46	18.60	18.31	130	2,860	-0.1
16/07/2019	18.46	5,160	18.55	18.55	18.46	0	3,040	-0.1
15/07/2019	18.55	5,010	18.55	18.60	18.55	1,420	0	0.1
12/07/2019	18.55	83,400	18.60	18.65	18.17	30	80,110	-3.0
11/07/2019	18.60	190	18.51	18.60	18.51	20	20	0
10/07/2019	18.51	10,770	18.60	18.60	18.51	1,690	9,890	-0.3
09/07/2019	18.60	27,810	18.55	19.47	18.48	2,300	25,000	-0.9
08/07/2019	18.55	6,600	18.55	18.75	18.55	10	0	0.0
05/07/2019	18.55	2,390	18.51	18.79	18.51	20	0	0.0
04/07/2019	18.51	1,530	18.51	18.99	18.46	30	0	0.0
03/07/2019	18.51	9,370	18.41	18.51	18.41	0	0	0
02/07/2019	18.41	11,990	18.51	18.51	18.36	3,000	0	0.1
01/07/2019	18.51	1,910	18.48	18.55	18.41	0	0	0
28/06/2019	18.48	3,030	18.51	18.51	18.36	10	660	-0.0
27/06/2019	18.51	3,390	18.38	18.55	18.36	530	2,870	-0.1
26/06/2019	18.38	4,960	18.51	18.55	18.38	0	1,320	-0.1
25/06/2019	18.51	5,110	18.55	18.55	18.41	10	3,300	-0.1
24/06/2019	18.55	4,140	18.51	18.55	18.51	0	0	0
21/06/2019	18.51	5,370	18.55	18.55	18.41	0	30	-0.0
20/06/2019	18.55	2,130	18.65	18.65	18.51	400	0	0.0
19/06/2019	18.65	310	18.65	18.65	18.46	10	0	0.0
18/06/2019	18.65	6,920	18.65	18.65	18.55	0	0	0
17/06/2019	18.65	310	18.65	18.79	18.41	30	0	0.0
14/06/2019	18.65	270	18.60	18.75	18.51	20	0	0.0
13/06/2019	18.60	330	18.60	18.70	18.38	30	0	0.0
12/06/2019	18.60	13,520	18.65	18.65	18.55	500	0	0.0
11/06/2019	18.65	50	18.65	18.65	18.65	50	0	0.0
10/06/2019	18.65	1,560	18.70	18.70	18.46	10	0	0.0
07/06/2019	18.70	0	18.70	18.70	18.70	0	0	0
06/06/2019	18.70	28,950	18.75	18.75	18.36	620	200	0.0
05/06/2019	18.75	21,360	18.79	18.79	18.36	40	50	-0.0
04/06/2019	18.79	5,230	18.77	19.13	18.31	70	0	0.0
03/06/2019	18.77	4,070	18.55	18.79	18.31	150	0	0.0
31/05/2019	18.55	4,690	18.55	18.77	18.51	150	0	0.0
30/05/2019	18.55	11,090	18.55	18.55	18.55	0	0	0
29/05/2019	18.55	2,260	18.72	18.72	18.51	30	0	0.0
28/05/2019	18.72	100	18.75	19.04	18.72	90	0	0.0
27/05/2019	18.75	4,050	18.55	18.79	18.60	30	0	0.0
24/05/2019	18.55	3,550	18.70	18.70	18.55	1,020	0	0.0
23/05/2019	18.70	7,560	18.75	18.75	18.60	40	0	0.0
22/05/2019	18.75	5,900	18.72	18.75	18.60	30	0	0.0
21/05/2019	18.72	400	18.79	18.79	18.72	0	0	0
20/05/2019	18.79	2,410	18.75	18.79	18.70	0	0	0
17/05/2019	18.75	1,400	18.51	18.79	18.51	30	0	0.0
16/05/2019	18.51	2,450	18.75	18.99	18.36	100	1,040	-0.0
15/05/2019	18.75	1,360	18.60	18.79	18.36	40	0	0.0
14/05/2019	18.60	2,930	18.70	18.70	18.31	970	0	0.0
13/05/2019	18.70	4,120	18.75	18.94	18.70	140	0	0.0
10/05/2019	18.75	270	18.75	18.99	18.41	90	0	0.0
09/05/2019	18.75	5,010	18.77	18.77	18.07	30	5,000	-0.2
08/05/2019	18.77	710	18.99	18.99	18.55	30	450	-0.0
07/05/2019	18.99	8,190	18.41	18.99	18.31	2,020	0	0.1
06/05/2019	18.41	31,060	18.48	18.48	18.07	10	0	0.0
03/05/2019	18.48	1,220	18.51	18.51	18.31	10	0	0.0
02/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
02/05/2019	18.51	3,100	18.51	18.51	18.31	60	0	0.0
26/04/2019	18.51	6,670	18.53	18.55	18.27	1,760	0	0.1
25/04/2019	18.53	3,290	18.53	18.74	18.11	20	0	0.0

Page:
<<
13
14
15
>>

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

CTCP Chế biến Gỗ Đức Thành (gdt)

THỐNG KÊ GIAO DỊCH