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)
19/09/2018
21.04
 710 21.04 21.04 21.04 0 0 0
18/09/2018
21.04
 5,360 20.84 21.04 20.79 10 680 -0.0
17/09/2018
20.84
 30 20.84 21.09 20.84 20 0 0.0
14/09/2018
20.84
 160 20.79 21.06 20.84 30 0 0.0
13/09/2018
20.79
 1,140 20.67 21.09 20.79 20 0 0.0
12/09/2018
20.67
 5,740 20.99 21.09 20.67 10 0 0.0
11/09/2018
20.99
 220 20.99 20.99 20.89 120 0 0.0
10/09/2018
20.99
 170 20.64 21.04 20.64 30 0 0.0
07/09/2018
20.64
 1,220 21.13 21.13 20.45 10 0 0.0
06/09/2018
21.13
 10,890 20.79 21.13 20.79 1,610 0 0.1
05/09/2018
20.79
 960 21.04 21.04 20.64 20 0 0.0
04/09/2018
21.04
 9,430 20.94 21.04 20.64 140 4,890 -0.2
31/08/2018
20.94
 900 20.84 21.13 20.84 70 0 0.0
30/08/2018
20.84
 560 20.89 21.13 20.84 20 0 0.0
29/08/2018
20.89
 1,120 21.09 21.09 20.89 0 1,090 -0.0
28/08/2018
21.09
 1,500 20.99 21.33 20.64 30 0 0.0
27/08/2018
20.99
 3,140 21.13 21.13 20.99 900 0 0.0
24/08/2018
21.13
 5,560 21.04 21.13 20.84 20 0 0.0
23/08/2018
21.04
 18,940 20.74 21.04 20.69 10 0 0.0
22/08/2018
20.74
 3,360 20.69 21.09 20.69 40 0 0.0
21/08/2018
20.69
 1,590 21.06 21.06 20.64 20 0 0.0
20/08/2018
21.06
 3,690 21.13 21.13 20.40 110 0 0.0
17/08/2018
21.13
 2,220 20.72 21.13 20.69 1,500 0 0.1
16/08/2018
20.72
 1,810 20.91 21.09 20.69 10 0 0.0
15/08/2018
20.91
 4,430 20.74 21.09 20.74 50 0 0.0
14/08/2018
20.74
 1,830 20.69 21.09 20.64 40 860 -0.0
13/08/2018
20.69
 9,410 20.64 21.13 20.40 160 2,540 -0.1
10/08/2018
20.64
 24,560 21.13 21.13 20.64 40 0 0.0
09/08/2018
21.13
 6,600 21.18 21.36 21.04 10 1,000 -0.0
08/08/2018
21.18
 870 21.53 21.63 21.18 20 0 0.0
07/08/2018
21.53
 2,730 21.99 21.99 21.43 0 0 0
06/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/08/2018
21.99
 2,800 22.02 22.61 20.96 0 0 0
03/08/2018
22.02
 1,070 21.93 22.02 21.93 720 0 0.0
02/08/2018
21.93
 3,620 21.97 21.97 21.64 0 0 0
01/08/2018
21.97
 3,790 21.97 22.02 21.64 20 800 -0.0
31/07/2018
21.97
 1,390 21.17 22.11 21.22 850 0 0.0
30/07/2018
21.17
 3,570 20.94 21.17 20.94 0 2,190 -0.1
27/07/2018
20.94
 7,710 20.75 20.94 20.75 20 2,870 -0.1
26/07/2018
20.75
 4,790 20.70 20.80 20.70 170 1,900 -0.1
25/07/2018
20.70
 10,580 20.75 21.13 20.70 1,830 7,370 -0.2
24/07/2018
20.75
 2,140 21.78 21.78 20.70 1,380 90 0.1
23/07/2018
21.78
 4,960 20.47 21.78 20.47 70 470 -0.0
20/07/2018
20.47
 3,700 20.37 20.51 20.47 2,560 1,220 0.1
19/07/2018
20.37
 6,940 20.47 20.47 20.26 0 0 0
18/07/2018
20.47
 14,070 20.47 20.47 20.23 1,110 0 0.0
17/07/2018
20.47
 8,360 20.42 20.47 20.23 1,010 0 0.0
16/07/2018
20.42
 210 20.44 20.44 20.26 10 0 0.0
13/07/2018
20.44
 13,220 20.42 20.47 20.04 40 160 -0.0
12/07/2018
20.42
 220 20.23 20.47 20.23 20 0 0.0
11/07/2018
20.23
 23,890 20.40 20.61 20.23 22,010 10 1.0
10/07/2018
20.40
 890 20.30 20.40 20.04 20 20 0
09/07/2018
20.30
 370 20.28 20.33 19.76 40 0 0.0
06/07/2018
20.28
 9,880 20.28 20.30 19.76 20 40 -0.0
05/07/2018
20.28
 11,140 20.23 20.42 19.76 70 10 0.0
04/07/2018
20.23
 1,900 20.42 20.42 20.00 0 0 0
03/07/2018
20.42
 6,620 20.28 20.44 19.76 60 0 0.0
02/07/2018
20.28
 9,590 20.47 20.47 19.76 10 0 0.0
29/06/2018
20.47
 1,700 20.68 20.70 20.47 300 0 0.0
28/06/2018
20.68
 1,720 20.84 20.84 20.33 30 0 0.0
27/06/2018
20.84
 5,320 20.47 20.84 20.28 340 10 0.0
26/06/2018
20.47
 2,870 20.84 20.84 20.23 110 0 0.0
25/06/2018
20.84
 7,400 21.17 21.17 20.49 10 0 0.0
22/06/2018
21.17
 0 21.17 21.17 21.17 0 0 0
21/06/2018
21.17
 920 21.50 21.50 20.16 20 0 0.0
20/06/2018
21.50
 5,550 20.14 21.50 20.09 10 4,400 -0.2
19/06/2018
20.14
 11,690 20.63 20.63 20.14 0 0 0
18/06/2018
20.63
 600 20.65 20.70 20.51 10 0 0.0
15/06/2018
20.65
 2,030 20.70 20.75 20.65 1,180 0 0.1
14/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/06/2018
20.70
 16,810 20.15 21.22 20.70 820 0 0.0
13/06/2018
20.15
 2,180 20.08 20.15 19.72 0 10 -0.0
12/06/2018
20.08
 10,270 19.25 20.08 19.29 200 9,410 -0.4
11/06/2018
19.25
 104,480 20.12 20.27 19.25 60,060 97,510 -1.7
08/06/2018
20.12
 12,250 20.15 20.19 20.12 0 0 0
07/06/2018
20.15
 4,070 20.19 20.19 20.02 0 0 0
06/06/2018
20.19
 3,000 20.19 20.19 20.06 10 0 0.0
05/06/2018
20.19
 3,360 20.27 20.27 20.10 10 0 0.0
04/06/2018
20.27
 2,320 20.27 20.36 20.10 30 0 0.0
01/06/2018
20.27
 1,510 20.10 20.32 20.10 570 0 0.0
31/05/2018
20.10
 9,550 19.63 20.10 19.68 1,300 0 0.1
30/05/2018
19.63
 2,740 19.57 20.30 18.99 750 0 0.0
29/05/2018
19.57
 1,540 18.82 19.63 18.80 220 0 0.0
28/05/2018
18.82
 3,250 19.20 19.46 18.61 30 0 0.0
25/05/2018
19.20
 19,400 19.59 19.59 18.39 60 340 -0.0
24/05/2018
19.59
 600 19.46 19.63 19.46 220 0 0.0
23/05/2018
19.46
 1,240 19.25 19.68 19.46 90 0 0.0
22/05/2018
19.25
 23,750 19.68 19.89 18.39 15,210 14,990 0.0
21/05/2018
19.68
 5,760 19.89 19.89 19.46 2,320 0 0.1
18/05/2018
19.89
 1,480 19.89 19.89 19.59 370 0 0.0
17/05/2018
19.89
 1,420 20.10 20.10 19.68 20 0 0.0
16/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2018
20.10
 14,230 19.59 20.10 19.55 20 10,540 -0.5
15/05/2018
19.59
 14,150 19.47 19.59 19.47 0 8,250 -0.4
14/05/2018
19.47
 9,090 19.30 19.47 19.30 0 4,300 -0.2
11/05/2018
19.30
 7,400 19.30 19.30 19.22 0 4,000 -0.2
10/05/2018
19.30
 12,230 19.47 19.55 19.30 100 2,010 -0.1
09/05/2018
19.47
 70,650 19.47 19.59 19.47 0 63,890 -3.0
08/05/2018
19.47
 14,860 19.55 19.67 19.47 0 12,760 -0.6
07/05/2018
19.55
 1,240 19.55 19.55 19.22 320 1,200 -0.0
04/05/2018
19.55
 3,210 19.59 19.59 19.18 20 1,150 -0.1
03/05/2018
19.59
 2,990 20.04 20.04 19.22 60 540 -0.0
02/05/2018
20.04
 170 20.45 20.45 19.67 30 90 -0.0

Chính sách bảo mật | Điều khoản sử dụng |