CTCP Chế biến Gỗ Đức Thành (gdt)

26.40
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
(2024-10-28) 		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)
24/04/2019
18.53
 6,240 18.53 18.78 17.86 90 0 0.0
23/04/2019
18.53
 8,630 17.95 18.78 17.72 560 4,190 -0.1
22/04/2019
17.95
 34,130 18.97 19.02 17.72 11,390 7,780 0.1
19/04/2019
18.97
 230 18.78 19.02 18.88 10 0 0.0
18/04/2019
18.78
 2,050 18.97 18.97 18.60 10 0 0.0
17/04/2019
18.97
 4,760 18.99 19.02 18.78 30 0 0.0
16/04/2019
18.99
 270 18.78 19.48 18.78 50 0 0.0
12/04/2019
18.78
 1,020 18.74 19.02 18.55 130 0 0.0
11/04/2019
18.74
 510 18.78 19.02 18.74 60 0 0.0
10/04/2019
18.78
 7,650 18.60 18.92 18.55 20 0 0.0
09/04/2019
18.60
 2,070 18.97 18.97 18.55 0 220 -0.0
08/04/2019
18.97
 1,210 19.02 19.02 18.78 10 500 -0.0
05/04/2019
19.02
 40 18.92 19.06 18.83 30 0 0.0
04/04/2019
18.92
 760 18.97 18.97 18.92 0 0 0
03/04/2019
18.97
 1,570 19.02 19.02 18.64 20 0 0.0
02/04/2019
19.02
 1,930 19.02 19.02 18.83 0 0 0
01/04/2019
19.02
 2,740 19.15 19.15 18.55 1,150 0 0.0
29/03/2019
19.15
 2,570 19.15 19.15 18.88 2,380 0 0.1
28/03/2019
19.15
 100 19.34 19.34 19.11 0 0 0
27/03/2019
19.34
 970 18.78 19.94 18.60 270 0 0.0
26/03/2019
18.78
 740 19.06 19.06 18.55 20 0 0.0
25/03/2019
19.06
 1,510 19.06 19.06 18.55 1,290 0 0.1
22/03/2019
19.06
 3,310 19.02 19.11 19.02 50 0 0.0
21/03/2019
19.02
 1,670 19.08 19.13 19.02 0 0 0
20/03/2019
19.08
 1,630 19.02 19.13 19.02 20 0 0.0
19/03/2019
19.02
 3,210 18.97 19.41 18.88 40 0 0.0
18/03/2019
18.97
 3,100 19.18 19.18 18.92 1,240 0 0.1
15/03/2019
19.18
 1,500 19.20 19.20 18.78 700 0 0.0
14/03/2019
19.20
 5,920 18.92 19.25 18.92 250 0 0.0
13/03/2019
18.92
 2,440 18.78 19.02 18.78 70 190 -0.0
12/03/2019
18.78
 910 18.55 18.78 18.57 900 0 0.0
11/03/2019
18.55
 5,340 18.55 18.60 18.46 10 0 0.0
08/03/2019
18.55
 7,380 18.46 18.55 18.44 30 0 0.0
07/03/2019
18.46
 6,750 18.32 18.51 18.32 50 0 0.0
06/03/2019
18.32
 12,460 18.27 18.37 18.27 170 1,100 -0.0
05/03/2019
18.27
 5,180 18.27 18.32 18.16 110 0 0.0
04/03/2019
18.27
 10,480 18.32 18.32 18.13 30 800 -0.0
01/03/2019
18.32
 2,830 18.32 18.46 18.18 120 0 0.0
28/02/2019
18.32
 4,090 18.32 18.32 18.18 0 470 -0.0
27/02/2019
18.32
 5,140 18.32 18.41 18.13 3,310 260 0.1
26/02/2019
18.32
 4,540 18.32 18.53 18.32 10 0 0.0
25/02/2019
18.32
 7,330 18.53 18.53 18.27 600 0 0.0
22/02/2019
18.53
 1,610 18.34 18.55 18.09 30 0 0.0
21/02/2019
18.34
 4,180 18.41 18.71 18.34 10 0 0.0
20/02/2019
18.41
 7,170 18.74 18.74 18.41 210 0 0.0
19/02/2019
18.74
 25,130 18.85 18.85 18.13 1,360 0 0.1
18/02/2019
18.85
 800 18.78 18.88 18.55 130 0 0.0
15/02/2019
18.78
 2,600 18.55 18.88 18.53 2,010 0 0.1
14/02/2019
18.55
 1,380 18.46 18.78 18.48 20 0 0.0
13/02/2019
18.46
 5,060 18.69 18.69 18.46 1,400 0 0.1
12/02/2019
18.69
 8,050 18.69 18.88 18.44 20 0 0.0
11/02/2019
18.69
 3,600 18.55 18.88 18.41 620 440 0.0
01/02/2019
18.55
 4,180 18.41 19.02 18.55 4,010 0 0.2
31/01/2019
18.41
 830 18.51 18.55 18.41 570 150 0.0
30/01/2019
18.51
 760 18.18 18.55 18.27 650 130 0.0
29/01/2019
18.18
 4,150 18.46 18.46 18.13 3,110 1,210 0.1
28/01/2019
18.46
 150 18.32 18.60 18.46 10 0 0.0
25/01/2019
18.32
 260 18.23 18.53 18.18 30 0 0.0
24/01/2019
18.23
 3,400 18.18 18.60 18.18 1,100 1,930 -0.0
23/01/2019
18.18
 3,650 18.55 18.55 18.18 0 560 -0.0
22/01/2019
18.55
 1,140 18.55 18.55 18.23 10 140 -0.0
21/01/2019
18.55
 2,890 18.55 18.71 18.09 40 10 0.0
18/01/2019
18.55
 7,540 18.69 18.69 18.55 6,500 2,140 0.2
17/01/2019
18.69
 2,510 18.71 18.71 18.51 1,000 0 0.0
16/01/2019
18.71
 4,050 18.69 18.85 18.55 2,010 1,150 0.0
15/01/2019
18.69
 3,150 18.51 18.74 18.51 1,010 2,930 -0.1
14/01/2019
18.51
 20,860 18.55 18.92 18.41 7,630 14,320 -0.3
11/01/2019
18.55
 21,840 18.83 18.83 18.55 2,000 17,500 -0.6
10/01/2019
18.83
 2,460 18.67 18.99 18.67 1,680 0 0.1
09/01/2019
18.67
 4,670 18.92 19.02 18.67 1,400 790 0.0
08/01/2019
18.92
 380 19.02 19.02 18.71 80 0 0.0
07/01/2019
19.02
 10,420 19.02 19.02 18.55 3,030 500 0.1
04/01/2019
19.02
 4,580 19.15 19.15 18.88 270 0 0.0
03/01/2019
19.15
 1,370 19.25 19.25 18.60 110 0 0.0
02/01/2019
19.25
 930 19.25 19.25 18.78 10 0 0.0
28/12/2018
19.25
 65,860 19.39 19.39 18.55 5,160 440 0.2
27/12/2018
19.39
 7,270 19.48 19.69 19.39 10 0 0.0
26/12/2018
19.48
 4,290 19.48 19.71 19.34 90 0 0.0
25/12/2018
19.48
 72,890 19.43 20.59 19.02 5,980 0 0.3
24/12/2018
19.43
 3,250 19.48 19.48 19.06 200 250 -0.0
21/12/2018
19.48
 1,190 19.48 19.71 19.11 50 0 0.0
20/12/2018
19.48
 53,240 19.43 20.69 19.25 50 0 0.0
19/12/2018
19.43
 3,050 19.46 19.48 19.02 10 0 0.0
18/12/2018
19.46
 3,180 19.46 19.48 19.02 70 0 0.0
17/12/2018
19.46
 31,090 19.25 19.71 18.85 5,740 2,720 0.1
14/12/2018
19.25
 18,910 18.97 19.46 18.55 2,250 0 0.1
13/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2018
18.97
 10,000 18.32 19.02 18.55 720 0 0.0
12/12/2018
18.32
 54,250 18.54 18.54 17.92 860 800 0.0
11/12/2018
18.54
 55,310 19.64 19.64 18.36 4,440 0 0.2
10/12/2018
19.64
 5,550 19.66 19.66 19.62 0 0 0
07/12/2018
19.66
 1,520 19.66 19.66 19.57 10 0 0.0
06/12/2018
19.66
 4,800 19.66 19.66 19.57 10 0 0.0
05/12/2018
19.66
 3,230 19.66 19.66 19.57 0 0 0
04/12/2018
19.66
 1,250 19.66 19.79 19.48 120 0 0.0
03/12/2018
19.66
 260 19.66 19.66 19.66 0 0 0
30/11/2018
19.66
 1,920 19.62 19.66 19.44 30 0 0.0
29/11/2018
19.62
 300 19.62 19.62 19.62 0 0 0
28/11/2018
19.62
 11,160 19.62 19.62 19.57 10,900 0 0.5
27/11/2018
19.62
 1,640 19.57 19.66 19.53 1,110 130 0.0
26/11/2018
19.57
 2,350 19.66 19.66 19.21 10 1,440 -0.1

Chính sách bảo mật | Điều khoản sử dụng |