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)
26/11/2018
19.57
 2,350 19.66 19.66 19.21 10 1,440 -0.1
23/11/2018
19.66
 1,190 19.57 19.66 19.57 0 400 -0.0
22/11/2018
19.57
 3,670 19.62 19.79 19.57 530 0 0.0
21/11/2018
19.62
 1,930 19.62 19.62 19.57 0 0 0
20/11/2018
19.62
 1,290 19.62 19.62 19.44 0 100 -0.0
19/11/2018
19.62
 1,070 19.88 19.88 19.39 320 0 0.0
16/11/2018
19.88
 5,160 19.57 19.97 19.53 350 600 -0.0
15/11/2018
19.57
 12,170 19.57 19.88 19.48 10,010 0 0.4
14/11/2018
19.57
 4,720 19.66 19.75 19.57 3,400 710 0.1
13/11/2018
19.66
 4,510 19.66 19.66 19.39 10 0 0.0
12/11/2018
19.66
 80 19.48 20.51 19.24 50 0 0.0
09/11/2018
19.48
 3,050 19.66 20.55 19.48 740 520 0.0
08/11/2018
19.66
 1,010 19.62 19.88 19.66 10 0 0.0
07/11/2018
19.62
 360 19.57 19.66 19.62 0 0 0
06/11/2018
19.57
 2,080 19.66 19.66 19.44 10 0 0.0
05/11/2018
19.66
 440 19.75 19.79 19.66 0 0 0
02/11/2018
19.75
 150 19.66 19.84 19.75 10 0 0.0
01/11/2018
19.66
 3,700 19.88 19.88 19.66 0 0 0
31/10/2018
19.88
 20 19.84 19.88 19.79 0 0 0
30/10/2018
19.84
 3,200 19.88 19.88 19.66 10 0 0.0
29/10/2018
19.88
 400 19.88 20.02 19.70 10 0 0.0
26/10/2018
19.88
 6,850 20.06 20.11 19.66 2,810 3,000 -0.0
25/10/2018
20.06
 1,080 20.08 20.08 19.66 10 0 0.0
24/10/2018
20.08
 40 20.24 20.24 20.02 0 0 0
23/10/2018
20.24
 2,530 19.88 20.55 19.66 480 0 0.0
22/10/2018
19.88
 13,400 20.55 20.55 19.70 60 0 0.0
19/10/2018
20.55
 600 20.69 20.69 19.88 170 0 0.0
18/10/2018
20.69
 90 20.73 20.73 20.11 20 20 0
17/10/2018
20.73
 520 20.78 20.78 19.93 20 0 0.0
16/10/2018
20.78
 320 20.78 20.78 20.11 20 10 0.0
15/10/2018
20.78
 17,030 20.78 20.91 19.70 50 16,480 -0.7
12/10/2018
20.78
 5,560 20.44 20.78 19.70 1,830 0 0.1
11/10/2018
20.44
 2,060 21.18 21.18 19.79 70 0 0.0
10/10/2018
21.18
 14,780 20.00 21.38 19.46 10,070 0 0.5
09/10/2018
20.00
 210 20.02 20.02 19.48 10 0 0.0
08/10/2018
20.02
 850 20.02 20.02 19.95 0 0 0
05/10/2018
20.02
 2,300 20.02 20.06 19.66 1,200 0 0.1
04/10/2018
20.02
 2,600 20.11 20.11 20.02 0 0 0
03/10/2018
20.11
 9,990 20.11 20.11 19.66 1,100 0 0.0
02/10/2018
20.11
 6,720 20.20 20.20 19.66 100 0 0.0
01/10/2018
20.20
 3,590 20.06 20.33 19.66 0 0 0
28/09/2018
20.06
 1,660 19.84 20.06 19.84 340 0 0.0
27/09/2018
19.84
 24,680 19.35 19.93 19.35 15,020 0 0.7
26/09/2018
19.35
 2,930 19.62 19.62 19.35 0 0 0
25/09/2018
19.62
 2,040 19.35 19.66 19.30 110 0 0.0
24/09/2018
19.35
 3,820 19.30 19.66 19.30 30 2,050 -0.1
21/09/2018
19.30
 1,500 19.30 20.11 19.21 60 0 0.0
20/09/2018
19.30
 20,830 19.12 20.44 19.12 3,280 0 0.1
19/09/2018
19.12
 710 19.12 19.12 19.12 0 0 0
18/09/2018
19.12
 5,360 18.95 19.12 18.90 10 680 -0.0
17/09/2018
18.95
 30 18.95 19.17 18.95 20 0 0.0
14/09/2018
18.95
 160 18.90 19.15 18.95 30 0 0.0
13/09/2018
18.90
 1,140 18.79 19.17 18.90 20 0 0.0
12/09/2018
18.79
 5,740 19.08 19.17 18.79 10 0 0.0
11/09/2018
19.08
 220 19.08 19.08 18.99 120 0 0.0
10/09/2018
19.08
 170 18.77 19.12 18.77 30 0 0.0
07/09/2018
18.77
 1,220 19.21 19.21 18.59 10 0 0.0
06/09/2018
19.21
 10,890 18.90 19.21 18.90 1,610 0 0.1
05/09/2018
18.90
 960 19.12 19.12 18.77 20 0 0.0
04/09/2018
19.12
 9,430 19.03 19.12 18.77 140 4,890 -0.2
31/08/2018
19.03
 900 18.95 19.21 18.95 70 0 0.0
30/08/2018
18.95
 560 18.99 19.21 18.95 20 0 0.0
29/08/2018
18.99
 1,120 19.17 19.17 18.99 0 1,090 -0.0
28/08/2018
19.17
 1,500 19.08 19.39 18.77 30 0 0.0
27/08/2018
19.08
 3,140 19.21 19.21 19.08 900 0 0.0
24/08/2018
19.21
 5,560 19.12 19.21 18.95 20 0 0.0
23/08/2018
19.12
 18,940 18.86 19.12 18.81 10 0 0.0
22/08/2018
18.86
 3,360 18.81 19.17 18.81 40 0 0.0
21/08/2018
18.81
 1,590 19.15 19.15 18.77 20 0 0.0
20/08/2018
19.15
 3,690 19.21 19.21 18.54 110 0 0.0
17/08/2018
19.21
 2,220 18.83 19.21 18.81 1,500 0 0.1
16/08/2018
18.83
 1,810 19.01 19.17 18.81 10 0 0.0
15/08/2018
19.01
 4,430 18.86 19.17 18.86 50 0 0.0
14/08/2018
18.86
 1,830 18.81 19.17 18.77 40 860 -0.0
13/08/2018
18.81
 9,410 18.77 19.21 18.54 160 2,540 -0.1
10/08/2018
18.77
 24,560 19.21 19.21 18.77 40 0 0.0
09/08/2018
19.21
 6,600 19.26 19.41 19.12 10 1,000 -0.0
08/08/2018
19.26
 870 19.57 19.66 19.26 20 0 0.0
07/08/2018
19.57
 2,730 20.00 20.00 19.48 0 0 0
06/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/08/2018
20.00
 2,800 20.02 20.55 19.06 0 0 0
03/08/2018
20.02
 1,070 19.93 20.02 19.93 720 0 0.0
02/08/2018
19.93
 3,620 19.97 19.97 19.68 0 0 0
01/08/2018
19.97
 3,790 19.97 20.02 19.68 20 800 -0.0
31/07/2018
19.97
 1,390 19.25 20.10 19.29 850 0 0.0
30/07/2018
19.25
 3,570 19.03 19.25 19.03 0 2,190 -0.1
27/07/2018
19.03
 7,710 18.86 19.03 18.86 20 2,870 -0.1
26/07/2018
18.86
 4,790 18.82 18.91 18.82 170 1,900 -0.1
25/07/2018
18.82
 10,580 18.86 19.20 18.82 1,830 7,370 -0.2
24/07/2018
18.86
 2,140 19.80 19.80 18.82 1,380 90 0.1
23/07/2018
19.80
 4,960 18.61 19.80 18.61 70 470 -0.0
20/07/2018
18.61
 3,700 18.52 18.65 18.61 2,560 1,220 0.1
19/07/2018
18.52
 6,940 18.61 18.61 18.41 0 0 0
18/07/2018
18.61
 14,070 18.61 18.61 18.39 1,110 0 0.0
17/07/2018
18.61
 8,360 18.56 18.61 18.39 1,010 0 0.0
16/07/2018
18.56
 210 18.58 18.58 18.41 10 0 0.0
13/07/2018
18.58
 13,220 18.56 18.61 18.22 40 160 -0.0
12/07/2018
18.56
 220 18.39 18.61 18.39 20 0 0.0
11/07/2018
18.39
 23,890 18.54 18.73 18.39 22,010 10 1.0
10/07/2018
18.54
 890 18.46 18.54 18.22 20 20 0
09/07/2018
18.46
 370 18.44 18.48 17.96 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |