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)
27/04/2018
20.45
 29,250 19.18 20.49 18.79 7,320 19,180 -0.5
26/04/2018
19.18
 14,260 19.14 19.43 18.73 7,770 3,440 0.2
24/04/2018
19.14
 4,930 19.06 19.63 19.06 1,010 3,080 -0.1
23/04/2018
19.06
 32,260 19.63 19.67 19.06 8,250 7,160 0.0
20/04/2018
19.63
 5,370 19.67 19.67 19.06 40,636 44,456 -0.2
19/04/2018
19.67
 0 19.67 19.67 19.67 0 0 0
18/04/2018
19.67
 22,180 19.06 20.08 19.06 12,480 2,100 0.5
17/04/2018
19.06
 1,000 19.06 19.43 18.98 40 240 -0.0
16/04/2018
19.06
 25,210 19.26 19.47 18.77 14,310 21,490 -0.3
13/04/2018
19.26
 43,820 18.73 19.55 18.73 43,680 36,690 0.3
12/04/2018
18.73
 3,450 18.73 18.73 18.44 20 2,190 -0.1
11/04/2018
18.73
 18,850 19.26 19.26 18.44 5,190 18,260 -0.6
10/04/2018
19.26
 4,650 19.38 19.38 19.06 4,580 130 0.2
09/04/2018
19.38
 6,840 19.47 19.47 18.85 3,640 2,230 0.1
06/04/2018
19.47
 420 19.67 19.67 19.06 30 30 -0
05/04/2018
19.67
 61,600 18.69 19.98 18.69 56,660 60,490 -0.2
04/04/2018
18.69
 62,200 18.65 18.69 18.44 20 61,960 -2.8
03/04/2018
18.65
 26,680 18.98 18.98 18.65 30 24,590 -1.1
02/04/2018
18.98
 5,740 19.06 19.06 18.73 320 70 0.0
30/03/2018
19.06
 8,770 19.26 19.26 18.85 150 1,010 -0.0
29/03/2018
19.26
 9,630 19.26 19.26 18.85 2,950 680 0.1
28/03/2018
19.26
 1,350 19.36 19.36 18.85 20 220 -0.0
27/03/2018
19.36
 19,880 19.36 19.36 18.01 20 5,610 -0.2
26/03/2018
19.36
 2,080 19.55 19.55 19.36 1,250 360 0.0
23/03/2018
19.55
 580 19.79 19.79 19.36 10 210 -0.0
22/03/2018
19.79
 8,560 19.79 19.92 19.67 30 1,740 -0.1
21/03/2018
19.79
 2,270 19.79 19.79 19.67 1,140 2,000 -0.0
20/03/2018
19.79
 460 19.92 19.92 19.79 0 100 -0.0
19/03/2018
19.92
 7,320 19.79 19.92 19.67 320 1,710 -0.1
16/03/2018
19.79
 1,230 19.88 19.88 19.67 10 0 0.0
15/03/2018
19.88
 5,730 20.04 20.04 19.67 20 0 0.0
14/03/2018
20.04
 2,070 20.02 20.08 19.67 50 500 -0.0
13/03/2018
20.02
 1,000 19.96 20.04 19.55 150 260 -0.0
12/03/2018
19.96
 4,220 20.00 20.00 19.47 430 4,080 -0.2
09/03/2018
20.00
 1,490 20.08 20.08 20.00 0 1,270 -0.1
08/03/2018
20.08
 170 20.04 20.12 19.67 140 10 0.0
07/03/2018
20.04
 350 20.08 20.08 19.71 40 90 -0.0
06/03/2018
20.08
 1,310 20.08 20.08 19.34 160 130 0.0
05/03/2018
20.08
 27,020 20.08 20.08 19.75 5,050 410 0.2
02/03/2018
20.08
 8,400 20.29 20.29 19.88 20 4,800 -0.2
01/03/2018
20.29
 2,700 20.29 20.29 19.88 218,010 219,200 -0.1
28/02/2018
20.29
 1,280 20.29 20.29 20.08 90 1,150 -0.1
27/02/2018
20.29
 2,360 20.29 20.45 20.29 2,070 860 0.1
26/02/2018
20.29
 2,030 20.78 20.78 20.29 550 510 0.0
23/02/2018
20.78
 1,490 20.90 20.90 20.49 920 120 0.0
22/02/2018
20.90
 50 21.11 21.11 20.49 10 0 0.0
21/02/2018
21.11
 150 21.11 21.11 20.49 110 140 -0.0
13/02/2018
21.11
 7,300 20.04 21.39 20.04 7,270 920 0.3
12/02/2018
20.04
 840 20.04 20.04 19.88 10 140 -0.0
09/02/2018
20.04
 3,030 20.29 20.29 19.92 2,150 180 0.1
08/02/2018
20.29
 18,680 20.49 20.49 19.92 15,910 3,910 0.6
07/02/2018
20.49
 43,170 19.63 20.66 18.93 1,220 5,000 -0.2
06/02/2018
19.63
 7,000 19.67 19.96 18.42 52,030 54,750 -0.1
05/02/2018
19.67
 3,870 20.33 20.33 19.26 680 0 0.0
02/02/2018
20.33
 130 20.45 20.45 20.08 30 0 0.0
01/02/2018
20.45
 4,460 20.90 21.07 20.41 2,440 0 0.1
31/01/2018
20.90
 4,270 19.67 21.02 19.67 1,050 0 0.1
30/01/2018
19.67
 10,080 19.88 19.88 19.67 10,030 8,200 0.1
29/01/2018
19.88
 24,980 19.88 20.04 19.30 22,620 22,280 0.0
26/01/2018
19.88
 15,130 19.26 20.49 19.06 13,220 0 0.6
25/01/2018
19.26
 98,160 19.26 19.79 18.65 57,280 85,960 -1.3
22/01/2018
19.26
 24,230 19.26 19.26 19.06 730 16,090 -0.7
19/01/2018
19.26
 23,460 19.67 19.67 19.18 3,950 20,780 -0.8
18/01/2018
19.67
 34,310 20.45 20.45 19.26 560 33,900 -1.6
17/01/2018
20.45
 1,510 20.49 20.49 20.16 210 0 0.0
16/01/2018
20.49
 13,110 20.49 20.49 20.08 210 12,460 -0.6
15/01/2018
20.49
 78,120 19.88 20.90 19.67 810 59,080 -2.9
12/01/2018
19.88
 18,820 20.08 20.08 19.88 430 10,180 -0.5
11/01/2018
20.08
 4,940 20.08 20.08 19.90 900 1,040 -0.0
10/01/2018
20.08
 6,010 20.08 20.29 19.88 1,580 3,040 -0.1
09/01/2018
20.08
 6,240 19.10 20.08 19.10 1,570 2,000 -0.0
08/01/2018
19.10
 1,860 19.20 19.20 19.06 0 420 -0.0
05/01/2018
19.20
 1,480 19.22 19.22 18.91 280 10 0.0
04/01/2018
19.22
 7,090 19.24 19.24 18.85 2,450 0 0.1
03/01/2018
19.24
 2,030 19.26 19.26 18.87 30 530 -0.0
02/01/2018
19.26
 36,140 19.26 19.43 18.52 30,020 19,380 0.5
29/12/2017
19.26
 3,100 19.28 19.28 18.20 60 0 0.0
28/12/2017
19.28
 22,170 19.30 19.65 18.44 800 9,650 -0.4
27/12/2017
19.30
 7,410 19.67 19.75 19.30 3,080 3,410 -0.0
26/12/2017
19.67
 8,180 19.75 19.79 19.55 2,010 8,060 -0.3
25/12/2017
19.75
 2,740 19.47 19.75 19.26 30 0 0.0
22/12/2017
19.47
 38,970 19.47 20.29 19.47 11,440 33,820 -1.1
21/12/2017
19.47
 13,950 20.08 20.08 19.30 10 7,250 -0.3
20/12/2017
20.08
 10,800 20.49 20.49 20.08 4,020 8,180 -0.2
19/12/2017
20.49
 2,770 20.90 20.90 20.41 30 2,170 -0.1
18/12/2017
20.90
 14,620 20.90 20.90 20.29 4,780 4,650 0.0
15/12/2017
20.90
 18,700 21.60 21.68 20.90 2,300 6,780 -0.2
14/12/2017
21.60
 5,990 21.72 21.72 21.31 1,340 120 0.1
13/12/2017
21.72
 710 21.72 21.72 21.72 0 710 -0.0
12/12/2017
21.72
 32,810 21.93 21.93 21.52 29,940 28,550 0.1
11/12/2017
21.93
 46,470 22.54 22.54 21.31 780 5,950 -0.3
08/12/2017
22.54
 710 22.62 22.62 22.34 0 0 0
07/12/2017
22.62
 4,920 22.62 22.66 22.34 4,510 2,510 0.1
06/12/2017
22.62
 5,990 22.54 22.75 22.13 2,500 2,900 -0.0
05/12/2017
22.54
 6,850 22.75 22.75 22.34 510 130 0.0
04/12/2017
22.75
 81,860 22.50 22.75 22.34 41,560 1,950 2.2
01/12/2017
22.50
 8,110 22.75 22.75 22.42 3,860 360 0.2
30/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2017
22.75
 5,930 22.42 23.11 22.13 1,050 0 0.1
29/11/2017
22.42
 4,550 22.46 22.46 22.34 1,170 0 0.1
28/11/2017
22.46
 6,730 22.34 22.46 22.34 30 1,790 -0.1

Chính sách bảo mật | Điều khoản sử dụng |