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)
27/11/2017
22.34
 15,580 22.34 22.54 22.34 1,720 6,170 -0.3
24/11/2017
22.34
 20,710 21.94 22.34 21.75 2,710 500 0.1
23/11/2017
21.94
 13,700 23.29 23.29 21.94 1,330 2,290 -0.1
22/11/2017
23.29
 5,370 23.33 23.33 23.25 300 3,000 -0.2
21/11/2017
23.33
 8,940 23.33 23.68 23.33 830 0 0.0
20/11/2017
23.33
 2,320 23.33 23.72 23.33 0 1,480 -0.1
17/11/2017
23.33
 3,740 23.33 23.33 23.05 1,090 0 0.1
16/11/2017
23.33
 3,020 23.33 23.33 23.17 2,790 100 0.2
15/11/2017
23.33
 5,940 23.52 23.52 23.05 2,220 0 0.1
14/11/2017
23.52
 2,330 23.64 23.64 23.52 1,700 0 0.1
13/11/2017
23.64
 2,170 23.56 23.68 23.64 1,700 0 0.1
10/11/2017
23.56
 2,350 23.68 23.68 23.56 2,200 0 0.1
09/11/2017
23.68
 1,670 23.72 23.72 23.52 1,650 0 0.1
08/11/2017
23.72
 2,200 23.72 23.72 23.72 1,700 0 0.1
07/11/2017
23.72
 11,610 23.68 23.72 23.60 11,600 0 0.7
06/11/2017
23.68
 210 23.72 23.72 23.37 210 0 0.0
03/11/2017
23.72
 3,650 23.72 23.72 23.52 2,220 0 0.1
02/11/2017
23.72
 3,020 23.64 23.72 23.64 2,950 0 0.2
01/11/2017
23.64
 1,170 23.72 23.72 23.52 300 0 0.0
31/10/2017
23.72
 6,730 23.52 23.72 23.52 5,550 0 0.3
30/10/2017
23.52
 5,230 23.52 23.52 22.54 3,950 0 0.2
27/10/2017
23.52
 3,390 23.45 23.52 23.13 2,170 0 0.1
26/10/2017
23.45
 600 23.52 23.52 22.93 10 0 0.0
25/10/2017
23.52
 2,130 23.52 23.52 23.33 1,720 0 0.1
24/10/2017
23.52
 2,740 23.68 23.72 23.52 2,210 0 0.1
23/10/2017
23.68
 890 23.64 23.68 23.64 390 0 0.0
20/10/2017
23.64
 2,000 23.72 23.72 23.64 2,000 0 0.1
19/10/2017
23.72
 2,840 23.72 23.72 23.68 2,840 0 0.2
18/10/2017
23.72
 2,320 23.68 23.72 23.33 2,220 0 0.1
17/10/2017
23.68
 1,160 23.72 23.72 23.52 140 0 0.0
16/10/2017
23.72
 2,420 23.92 23.92 23.72 1,700 0 0.1
13/10/2017
23.92
 500 24.00 24.00 23.72 0 0 0
12/10/2017
24.00
 2,890 24.12 24.12 23.33 2,870 1,000 0.1
11/10/2017
24.12
 7,500 24.12 24.12 24.12 7,300 0 0.4
10/10/2017
24.12
 4,300 23.45 25.07 23.64 4,300 0 0.3
09/10/2017
23.45
 4,620 23.17 23.52 22.93 4,050 0 0.2
06/10/2017
23.17
 4,000 23.17 23.33 23.17 1,990 100 0.1
05/10/2017
23.17
 3,100 23.33 23.33 23.17 1,200 0 0.1
04/10/2017
23.33
 1,780 23.29 23.33 23.29 1,780 0 0.1
03/10/2017
23.29
 5,990 23.33 23.41 23.17 5,780 850 0.3
02/10/2017
23.33
 3,820 23.29 23.52 23.09 2,540 150 0.1
29/09/2017
23.29
 7,340 23.13 23.29 23.17 7,290 1,120 0.4
28/09/2017
23.13
 36,070 23.01 23.29 23.01 31,370 1,000 1.8
27/09/2017
23.01
 2,770 23.09 23.09 22.93 2,760 0 0.2
26/09/2017
23.09
 3,760 23.13 23.13 22.65 2,840 560 0.1
25/09/2017
23.13
 5,740 23.13 23.13 22.58 5,040 1,000 0.2
22/09/2017
23.13
 800 23.13 23.13 23.13 800 780 0.0
21/09/2017
23.13
 2,800 22.93 23.21 22.93 2,800 0 0.2
20/09/2017
22.93
 2,060 23.09 23.25 22.06 196,608 194,658 0.1
19/09/2017
23.09
 3,950 23.13 23.13 22.54 3,680 500 0.2
18/09/2017
23.13
 14,380 22.14 23.52 21.75 11,810 500 0.6
15/09/2017
22.14
 1,320 22.14 22.34 21.94 1,180 0 0.1
14/09/2017
22.14
 3,720 22.14 22.14 22.10 3,700 700 0.2
13/09/2017
22.14
 3,390 21.94 22.14 21.94 1,030 0 0.1
12/09/2017
21.94
 2,510 21.94 21.94 21.90 2,010 0 0.1
11/09/2017
21.94
 3,030 21.86 21.94 21.43 1,930 0 0.1
08/09/2017
21.86
 1,330 21.75 21.94 21.75 30 0 0.0
07/09/2017
21.75
 19,010 21.55 21.94 21.55 18,900 0 1.0
06/09/2017
21.55
 31,610 21.94 21.94 21.51 30,350 0 1.7
05/09/2017
21.94
 1,360 21.94 22.06 21.75 110 0 0.0
01/09/2017
21.94
 560 21.71 22.06 21.75 60 0 0.0
31/08/2017
21.71
 4,980 21.94 22.14 21.55 1,280 0 0.1
30/08/2017
21.94
 80 21.51 22.10 21.90 70 0 0.0
29/08/2017
21.51
 1,900 21.75 22.14 21.35 1,030 0 0.1
28/08/2017
21.75
 1,470 22.14 22.14 21.59 30 560 -0.0
25/08/2017
22.14
 1,820 22.26 22.26 21.39 980 0 0.1
24/08/2017
22.26
 560 22.06 22.30 21.82 550 0 0.0
23/08/2017
22.06
 850 22.14 22.14 21.94 20 0 0.0
22/08/2017
22.14
 1,220 22.10 22.26 22.14 1,200 0 0.1
21/08/2017
22.10
 160 21.63 22.34 22.10 0 0 0
18/08/2017
21.63
 1,230 21.55 22.10 21.63 1,190 0 0.1
17/08/2017
21.55
 2,040 22.14 22.34 21.47 390 0 0.0
16/08/2017
22.14
 1,840 22.10 22.34 21.82 40 0 0.0
15/08/2017
22.10
 5,760 22.46 22.46 21.43 80 0 0.0
14/08/2017
22.46
 210 22.46 22.46 22.46 210 0 0.0
11/08/2017
22.46
 670 22.50 22.50 22.14 630 0 0.0
10/08/2017
22.50
 260 22.46 22.54 22.34 110 0 0.0
09/08/2017
22.46
 1,810 22.58 22.58 21.98 1,400 0 0.1
08/08/2017
22.58
 1,110 22.73 22.73 22.34 10 0 0.0
07/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2017
22.73
 2,490 22.42 22.81 22.54 1,090 0 0.1
04/08/2017
22.42
 9,130 22.11 22.42 22.00 5,000 0 0.3
03/08/2017
22.11
 1,900 22.04 22.30 21.96 60 10 0.0
02/08/2017
22.04
 46,160 21.58 22.46 21.00 27,160 45,850 -1.1
01/08/2017
21.58
 19,300 22.15 22.91 21.58 11,400 16,670 -0.3
31/07/2017
22.15
 11,650 23.30 23.30 21.96 520 11,220 -0.6
28/07/2017
23.30
 97,250 22.91 24.52 22.15 10,450 92,030 -4.7
27/07/2017
22.91
 1,200 22.91 22.91 22.53 70 0 0.0
26/07/2017
22.91
 34,410 22.15 22.91 22.15 17,350 1,300 0.9
25/07/2017
22.15
 12,310 22.15 22.53 22.15 4,630 10,000 -0.3
24/07/2017
22.15
 5,310 22.15 22.38 22.07 20 0 0.0
21/07/2017
22.15
 3,530 22.38 22.38 22.15 1,160 0 0.1
20/07/2017
22.38
 1,420 22.38 22.38 22.15 420 1,400 -0.1
19/07/2017
22.38
 10 22.38 22.38 22.38 10 0 0.0
18/07/2017
22.38
 1,010 22.34 22.38 22.19 10 0 0.0
17/07/2017
22.34
 2,320 22.15 22.34 22.15 20 0 0.0
14/07/2017
22.15
 400 22.15 22.49 22.15 100 0 0.0
13/07/2017
22.15
 40 22.15 22.34 22.15 0 0 0
12/07/2017
22.15
 4,740 22.49 22.49 22.15 900 0 0.1
11/07/2017
22.49
 3,620 22.49 22.49 22.34 3,600 0 0.2
10/07/2017
22.49
 15,040 22.49 22.49 22.00 15,010 14,990 0.0

Chính sách bảo mật | Điều khoản sử dụng |