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)
06/07/2018
18.44
 9,880 18.44 18.46 17.96 20 40 -0.0
05/07/2018
18.44
 11,140 18.39 18.56 17.96 70 10 0.0
04/07/2018
18.39
 1,900 18.56 18.56 18.18 0 0 0
03/07/2018
18.56
 6,620 18.44 18.58 17.96 60 0 0.0
02/07/2018
18.44
 9,590 18.61 18.61 17.96 10 0 0.0
29/06/2018
18.61
 1,700 18.80 18.82 18.61 300 0 0.0
28/06/2018
18.80
 1,720 18.95 18.95 18.48 30 0 0.0
27/06/2018
18.95
 5,320 18.61 18.95 18.44 340 10 0.0
26/06/2018
18.61
 2,870 18.95 18.95 18.39 110 0 0.0
25/06/2018
18.95
 7,400 19.25 19.25 18.63 10 0 0.0
22/06/2018
19.25
 0 19.25 19.25 19.25 0 0 0
21/06/2018
19.25
 920 19.55 19.55 18.33 20 0 0.0
20/06/2018
19.55
 5,550 18.31 19.55 18.26 10 4,400 -0.2
19/06/2018
18.31
 11,690 18.76 18.76 18.31 0 0 0
18/06/2018
18.76
 600 18.78 18.82 18.65 10 0 0.0
15/06/2018
18.78
 2,030 18.82 18.86 18.78 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
18.82
 16,810 18.32 19.29 18.82 820 0 0.0
13/06/2018
18.31
 2,180 18.26 18.31 17.93 0 10 -0.0
12/06/2018
18.26
 10,270 17.50 18.26 17.54 200 9,410 -0.4
11/06/2018
17.50
 104,480 18.30 18.43 17.50 60,060 97,510 -1.7
08/06/2018
18.30
 12,250 18.31 18.35 18.30 0 0 0
07/06/2018
18.31
 4,070 18.35 18.35 18.20 0 0 0
06/06/2018
18.35
 3,000 18.35 18.35 18.24 10 0 0.0
05/06/2018
18.35
 3,360 18.43 18.43 18.28 10 0 0.0
04/06/2018
18.43
 2,320 18.43 18.51 18.28 30 0 0.0
01/06/2018
18.43
 1,510 18.28 18.47 18.28 570 0 0.0
31/05/2018
18.28
 9,550 17.85 18.28 17.89 1,300 0 0.1
30/05/2018
17.85
 2,740 17.79 18.45 17.26 750 0 0.0
29/05/2018
17.79
 1,540 17.11 17.85 17.09 220 0 0.0
28/05/2018
17.11
 3,250 17.46 17.69 16.91 30 0 0.0
25/05/2018
17.46
 19,400 17.81 17.81 16.72 60 340 -0.0
24/05/2018
17.81
 600 17.69 17.85 17.69 220 0 0.0
23/05/2018
17.69
 1,240 17.50 17.89 17.69 90 0 0.0
22/05/2018
17.50
 23,750 17.89 18.08 16.72 15,210 14,990 0.0
21/05/2018
17.89
 5,760 18.08 18.08 17.69 2,320 0 0.1
18/05/2018
18.08
 1,480 18.08 18.08 17.81 370 0 0.0
17/05/2018
18.08
 1,420 18.28 18.28 17.89 20 0 0.0
16/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2018
18.28
 14,230 17.81 18.28 17.77 20 10,540 -0.5
15/05/2018
17.81
 14,150 17.70 17.81 17.70 0 8,250 -0.4
14/05/2018
17.70
 9,090 17.55 17.70 17.55 0 4,300 -0.2
11/05/2018
17.55
 7,400 17.55 17.55 17.47 0 4,000 -0.2
10/05/2018
17.55
 12,230 17.70 17.77 17.55 100 2,010 -0.1
09/05/2018
17.70
 70,650 17.70 17.81 17.70 0 63,890 -3.0
08/05/2018
17.70
 14,860 17.77 17.88 17.70 0 12,760 -0.6
07/05/2018
17.77
 1,240 17.77 17.77 17.47 320 1,200 -0.0
04/05/2018
17.77
 3,210 17.81 17.81 17.44 20 1,150 -0.1
03/05/2018
17.81
 2,990 18.22 18.22 17.47 60 540 -0.0
02/05/2018
18.22
 170 18.59 18.59 17.88 30 90 -0.0
27/04/2018
18.59
 29,250 17.44 18.63 17.08 7,320 19,180 -0.5
26/04/2018
17.44
 14,260 17.40 17.66 17.03 7,770 3,440 0.2
24/04/2018
17.40
 4,930 17.32 17.85 17.32 1,010 3,080 -0.1
23/04/2018
17.32
 32,260 17.85 17.88 17.32 8,250 7,160 0.0
20/04/2018
17.85
 5,370 17.88 17.88 17.32 40,636 44,456 -0.2
19/04/2018
17.88
 0 17.88 17.88 17.88 0 0 0
18/04/2018
17.88
 22,180 17.32 18.26 17.32 12,480 2,100 0.5
17/04/2018
17.32
 1,000 17.32 17.66 17.25 40 240 -0.0
16/04/2018
17.32
 25,210 17.51 17.70 17.06 14,310 21,490 -0.3
13/04/2018
17.51
 43,820 17.03 17.77 17.03 43,680 36,690 0.3
12/04/2018
17.03
 3,450 17.03 17.03 16.77 20 2,190 -0.1
11/04/2018
17.03
 18,850 17.51 17.51 16.77 5,190 18,260 -0.6
10/04/2018
17.51
 4,650 17.62 17.62 17.32 4,580 130 0.2
09/04/2018
17.62
 6,840 17.70 17.70 17.14 3,640 2,230 0.1
06/04/2018
17.70
 420 17.88 17.88 17.32 30 30 -0
05/04/2018
17.88
 61,600 16.99 18.16 16.99 56,660 60,490 -0.2
04/04/2018
16.99
 62,200 16.95 16.99 16.77 20 61,960 -2.8
03/04/2018
16.95
 26,680 17.25 17.25 16.95 30 24,590 -1.1
02/04/2018
17.25
 5,740 17.32 17.32 17.03 320 70 0.0
30/03/2018
17.32
 8,770 17.51 17.51 17.14 150 1,010 -0.0
29/03/2018
17.51
 9,630 17.51 17.51 17.14 2,950 680 0.1
28/03/2018
17.51
 1,350 17.60 17.60 17.14 20 220 -0.0
27/03/2018
17.60
 19,880 17.60 17.60 16.37 20 5,610 -0.2
26/03/2018
17.60
 2,080 17.77 17.77 17.60 1,250 360 0.0
23/03/2018
17.77
 580 18.00 18.00 17.60 10 210 -0.0
22/03/2018
18.00
 8,560 18.00 18.11 17.88 30 1,740 -0.1
21/03/2018
18.00
 2,270 18.00 18.00 17.88 1,140 2,000 -0.0
20/03/2018
18.00
 460 18.11 18.11 18.00 0 100 -0.0
19/03/2018
18.11
 7,320 18.00 18.11 17.88 320 1,710 -0.1
16/03/2018
18.00
 1,230 18.07 18.07 17.88 10 0 0.0
15/03/2018
18.07
 5,730 18.22 18.22 17.88 20 0 0.0
14/03/2018
18.22
 2,070 18.20 18.26 17.88 50 500 -0.0
13/03/2018
18.20
 1,000 18.14 18.22 17.77 150 260 -0.0
12/03/2018
18.14
 4,220 18.18 18.18 17.70 430 4,080 -0.2
09/03/2018
18.18
 1,490 18.26 18.26 18.18 0 1,270 -0.1
08/03/2018
18.26
 170 18.22 18.29 17.88 140 10 0.0
07/03/2018
18.22
 350 18.26 18.26 17.92 40 90 -0.0
06/03/2018
18.26
 1,310 18.26 18.26 17.59 160 130 0.0
05/03/2018
18.26
 27,020 18.26 18.26 17.96 5,050 410 0.2
02/03/2018
18.26
 8,400 18.44 18.44 18.07 20 4,800 -0.2
01/03/2018
18.44
 2,700 18.44 18.44 18.07 218,010 219,200 -0.1
28/02/2018
18.44
 1,280 18.44 18.44 18.26 90 1,150 -0.1
27/02/2018
18.44
 2,360 18.44 18.59 18.44 2,070 860 0.1
26/02/2018
18.44
 2,030 18.89 18.89 18.44 550 510 0.0
23/02/2018
18.89
 1,490 19.00 19.00 18.63 920 120 0.0
22/02/2018
19.00
 50 19.19 19.19 18.63 10 0 0.0
21/02/2018
19.19
 150 19.19 19.19 18.63 110 140 -0.0
13/02/2018
19.19
 7,300 18.22 19.45 18.22 7,270 920 0.3
12/02/2018
18.22
 840 18.22 18.22 18.07 10 140 -0.0
09/02/2018
18.22
 3,030 18.44 18.44 18.11 2,150 180 0.1
08/02/2018
18.44
 18,680 18.63 18.63 18.11 15,910 3,910 0.6
07/02/2018
18.63
 43,170 17.85 18.78 17.21 1,220 5,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |