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)
11/07/2019
20.46
 190 20.36 20.46 20.36 20 20 0
10/07/2019
20.36
 10,770 20.46 20.46 20.36 1,690 9,890 -0.3
09/07/2019
20.46
 27,810 20.41 21.42 20.33 2,300 25,000 -0.9
08/07/2019
20.41
 6,600 20.41 20.62 20.41 10 0 0.0
05/07/2019
20.41
 2,390 20.36 20.67 20.36 20 0 0.0
04/07/2019
20.36
 1,530 20.36 20.89 20.30 30 0 0.0
03/07/2019
20.36
 9,370 20.25 20.36 20.25 0 0 0
02/07/2019
20.25
 11,990 20.36 20.36 20.20 3,000 0 0.1
01/07/2019
20.36
 1,910 20.33 20.41 20.25 0 0 0
28/06/2019
20.33
 3,030 20.36 20.36 20.20 10 660 -0.0
27/06/2019
20.36
 3,390 20.22 20.41 20.20 530 2,870 -0.1
26/06/2019
20.22
 4,960 20.36 20.41 20.22 0 1,320 -0.1
25/06/2019
20.36
 5,110 20.41 20.41 20.25 10 3,300 -0.1
24/06/2019
20.41
 4,140 20.36 20.41 20.36 0 0 0
21/06/2019
20.36
 5,370 20.41 20.41 20.25 0 30 -0.0
20/06/2019
20.41
 2,130 20.51 20.51 20.36 400 0 0.0
19/06/2019
20.51
 310 20.51 20.51 20.30 10 0 0.0
18/06/2019
20.51
 6,920 20.51 20.51 20.41 0 0 0
17/06/2019
20.51
 310 20.51 20.67 20.25 30 0 0.0
14/06/2019
20.51
 270 20.46 20.62 20.36 20 0 0.0
13/06/2019
20.46
 330 20.46 20.57 20.22 30 0 0.0
12/06/2019
20.46
 13,520 20.51 20.51 20.41 500 0 0.0
11/06/2019
20.51
 50 20.51 20.51 20.51 50 0 0.0
10/06/2019
20.51
 1,560 20.57 20.57 20.30 10 0 0.0
07/06/2019
20.57
 0 20.57 20.57 20.57 0 0 0
06/06/2019
20.57
 28,950 20.62 20.62 20.20 620 200 0.0
05/06/2019
20.62
 21,360 20.67 20.67 20.20 40 50 -0.0
04/06/2019
20.67
 5,230 20.65 21.04 20.14 70 0 0.0
03/06/2019
20.65
 4,070 20.41 20.67 20.14 150 0 0.0
31/05/2019
20.41
 4,690 20.41 20.65 20.36 150 0 0.0
30/05/2019
20.41
 11,090 20.41 20.41 20.41 0 0 0
29/05/2019
20.41
 2,260 20.59 20.59 20.36 30 0 0.0
28/05/2019
20.59
 100 20.62 20.94 20.59 90 0 0.0
27/05/2019
20.62
 4,050 20.41 20.67 20.46 30 0 0.0
24/05/2019
20.41
 3,550 20.57 20.57 20.41 1,020 0 0.0
23/05/2019
20.57
 7,560 20.62 20.62 20.46 40 0 0.0
22/05/2019
20.62
 5,900 20.59 20.62 20.46 30 0 0.0
21/05/2019
20.59
 400 20.67 20.67 20.59 0 0 0
20/05/2019
20.67
 2,410 20.62 20.67 20.57 0 0 0
17/05/2019
20.62
 1,400 20.36 20.67 20.36 30 0 0.0
16/05/2019
20.36
 2,450 20.62 20.89 20.20 100 1,040 -0.0
15/05/2019
20.62
 1,360 20.46 20.67 20.20 40 0 0.0
14/05/2019
20.46
 2,930 20.57 20.57 20.14 970 0 0.0
13/05/2019
20.57
 4,120 20.62 20.83 20.57 140 0 0.0
10/05/2019
20.62
 270 20.62 20.89 20.25 90 0 0.0
09/05/2019
20.62
 5,010 20.65 20.65 19.88 30 5,000 -0.2
08/05/2019
20.65
 710 20.89 20.89 20.41 30 450 -0.0
07/05/2019
20.89
 8,190 20.25 20.89 20.14 2,020 0 0.1
06/05/2019
20.25
 31,060 20.33 20.33 19.88 10 0 0.0
03/05/2019
20.33
 1,220 20.36 20.36 20.14 10 0 0.0
02/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
02/05/2019
20.36
 3,100 20.36 20.36 20.14 60 0 0.0
26/04/2019
20.36
 6,670 20.38 20.41 20.10 1,760 0 0.1
25/04/2019
20.38
 3,290 20.38 20.61 19.92 20 0 0.0
24/04/2019
20.38
 6,240 20.38 20.66 19.64 90 0 0.0
23/04/2019
20.38
 8,630 19.74 20.66 19.49 560 4,190 -0.1
22/04/2019
19.74
 34,130 20.87 20.92 19.49 11,390 7,780 0.1
19/04/2019
20.87
 230 20.66 20.92 20.76 10 0 0.0
18/04/2019
20.66
 2,050 20.87 20.87 20.46 10 0 0.0
17/04/2019
20.87
 4,760 20.89 20.92 20.66 30 0 0.0
16/04/2019
20.89
 270 20.66 21.43 20.66 50 0 0.0
12/04/2019
20.66
 1,020 20.61 20.92 20.41 130 0 0.0
11/04/2019
20.61
 510 20.66 20.92 20.61 60 0 0.0
10/04/2019
20.66
 7,650 20.46 20.81 20.41 20 0 0.0
09/04/2019
20.46
 2,070 20.87 20.87 20.41 0 220 -0.0
08/04/2019
20.87
 1,210 20.92 20.92 20.66 10 500 -0.0
05/04/2019
20.92
 40 20.81 20.97 20.71 30 0 0.0
04/04/2019
20.81
 760 20.87 20.87 20.81 0 0 0
03/04/2019
20.87
 1,570 20.92 20.92 20.51 20 0 0.0
02/04/2019
20.92
 1,930 20.92 20.92 20.71 0 0 0
01/04/2019
20.92
 2,740 21.07 21.07 20.41 1,150 0 0.0
29/03/2019
21.07
 2,570 21.07 21.07 20.76 2,380 0 0.1
28/03/2019
21.07
 100 21.27 21.27 21.02 0 0 0
27/03/2019
21.27
 970 20.66 21.94 20.46 270 0 0.0
26/03/2019
20.66
 740 20.97 20.97 20.41 20 0 0.0
25/03/2019
20.97
 1,510 20.97 20.97 20.41 1,290 0 0.1
22/03/2019
20.97
 3,310 20.92 21.02 20.92 50 0 0.0
21/03/2019
20.92
 1,670 20.99 21.04 20.92 0 0 0
20/03/2019
20.99
 1,630 20.92 21.04 20.92 20 0 0.0
19/03/2019
20.92
 3,210 20.87 21.35 20.76 40 0 0.0
18/03/2019
20.87
 3,100 21.10 21.10 20.81 1,240 0 0.1
15/03/2019
21.10
 1,500 21.12 21.12 20.66 700 0 0.0
14/03/2019
21.12
 5,920 20.81 21.17 20.81 250 0 0.0
13/03/2019
20.81
 2,440 20.66 20.92 20.66 70 190 -0.0
12/03/2019
20.66
 910 20.41 20.66 20.43 900 0 0.0
11/03/2019
20.41
 5,340 20.41 20.46 20.30 10 0 0.0
08/03/2019
20.41
 7,380 20.30 20.41 20.28 30 0 0.0
07/03/2019
20.30
 6,750 20.15 20.36 20.15 50 0 0.0
06/03/2019
20.15
 12,460 20.10 20.20 20.10 170 1,100 -0.0
05/03/2019
20.10
 5,180 20.10 20.15 19.97 110 0 0.0
04/03/2019
20.10
 10,480 20.15 20.15 19.95 30 800 -0.0
01/03/2019
20.15
 2,830 20.15 20.30 20.00 120 0 0.0
28/02/2019
20.15
 4,090 20.15 20.15 20.00 0 470 -0.0
27/02/2019
20.15
 5,140 20.15 20.25 19.95 3,310 260 0.1
26/02/2019
20.15
 4,540 20.15 20.38 20.15 10 0 0.0
25/02/2019
20.15
 7,330 20.38 20.38 20.10 600 0 0.0
22/02/2019
20.38
 1,610 20.18 20.41 19.90 30 0 0.0
21/02/2019
20.18
 4,180 20.25 20.59 20.18 10 0 0.0
20/02/2019
20.25
 7,170 20.61 20.61 20.25 210 0 0.0
19/02/2019
20.61
 25,130 20.74 20.74 19.95 1,360 0 0.1
18/02/2019
20.74
 800 20.66 20.76 20.41 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |