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)
06/02/2018
17.85
 7,000 17.88 18.14 16.75 52,030 54,750 -0.1
05/02/2018
17.88
 3,870 18.48 18.48 17.51 680 0 0.0
02/02/2018
18.48
 130 18.59 18.59 18.26 30 0 0.0
01/02/2018
18.59
 4,460 19.00 19.15 18.55 2,440 0 0.1
31/01/2018
19.00
 4,270 17.88 19.11 17.88 1,050 0 0.1
30/01/2018
17.88
 10,080 18.07 18.07 17.88 10,030 8,200 0.1
29/01/2018
18.07
 24,980 18.07 18.22 17.55 22,620 22,280 0.0
26/01/2018
18.07
 15,130 17.51 18.63 17.32 13,220 0 0.6
25/01/2018
17.51
 98,160 17.51 18.00 16.95 57,280 85,960 -1.3
22/01/2018
17.51
 24,230 17.51 17.51 17.32 730 16,090 -0.7
19/01/2018
17.51
 23,460 17.88 17.88 17.44 3,950 20,780 -0.8
18/01/2018
17.88
 34,310 18.59 18.59 17.51 560 33,900 -1.6
17/01/2018
18.59
 1,510 18.63 18.63 18.33 210 0 0.0
16/01/2018
18.63
 13,110 18.63 18.63 18.26 210 12,460 -0.6
15/01/2018
18.63
 78,120 18.07 19.00 17.88 810 59,080 -2.9
12/01/2018
18.07
 18,820 18.26 18.26 18.07 430 10,180 -0.5
11/01/2018
18.26
 4,940 18.26 18.26 18.09 900 1,040 -0.0
10/01/2018
18.26
 6,010 18.26 18.44 18.07 1,580 3,040 -0.1
09/01/2018
18.26
 6,240 17.36 18.26 17.36 1,570 2,000 -0.0
08/01/2018
17.36
 1,860 17.46 17.46 17.32 0 420 -0.0
05/01/2018
17.46
 1,480 17.47 17.47 17.19 280 10 0.0
04/01/2018
17.47
 7,090 17.49 17.49 17.14 2,450 0 0.1
03/01/2018
17.49
 2,030 17.51 17.51 17.16 30 530 -0.0
02/01/2018
17.51
 36,140 17.51 17.66 16.84 30,020 19,380 0.5
29/12/2017
17.51
 3,100 17.53 17.53 16.54 60 0 0.0
28/12/2017
17.53
 22,170 17.55 17.86 16.77 800 9,650 -0.4
27/12/2017
17.55
 7,410 17.88 17.96 17.55 3,080 3,410 -0.0
26/12/2017
17.88
 8,180 17.96 18.00 17.77 2,010 8,060 -0.3
25/12/2017
17.96
 2,740 17.70 17.96 17.51 30 0 0.0
22/12/2017
17.70
 38,970 17.70 18.44 17.70 11,440 33,820 -1.1
21/12/2017
17.70
 13,950 18.26 18.26 17.55 10 7,250 -0.3
20/12/2017
18.26
 10,800 18.63 18.63 18.26 4,020 8,180 -0.2
19/12/2017
18.63
 2,770 19.00 19.00 18.55 30 2,170 -0.1
18/12/2017
19.00
 14,620 19.00 19.00 18.44 4,780 4,650 0.0
15/12/2017
19.00
 18,700 19.63 19.71 19.00 2,300 6,780 -0.2
14/12/2017
19.63
 5,990 19.75 19.75 19.37 1,340 120 0.1
13/12/2017
19.75
 710 19.75 19.75 19.75 0 710 -0.0
12/12/2017
19.75
 32,810 19.93 19.93 19.56 29,940 28,550 0.1
11/12/2017
19.93
 46,470 20.49 20.49 19.37 780 5,950 -0.3
08/12/2017
20.49
 710 20.57 20.57 20.31 0 0 0
07/12/2017
20.57
 4,920 20.57 20.60 20.31 4,510 2,510 0.1
06/12/2017
20.57
 5,990 20.49 20.68 20.12 2,500 2,900 -0.0
05/12/2017
20.49
 6,850 20.68 20.68 20.31 510 130 0.0
04/12/2017
20.68
 81,860 20.45 20.68 20.31 41,560 1,950 2.2
01/12/2017
20.45
 8,110 20.68 20.68 20.38 3,860 360 0.2
30/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2017
20.68
 5,930 20.38 21.01 20.12 1,050 0 0.1
29/11/2017
20.38
 4,550 20.42 20.42 20.31 1,170 0 0.1
28/11/2017
20.42
 6,730 20.31 20.42 20.31 30 1,790 -0.1
27/11/2017
20.31
 15,580 20.31 20.49 20.31 1,720 6,170 -0.3
24/11/2017
20.31
 20,710 19.95 20.31 19.77 2,710 500 0.1
23/11/2017
19.95
 13,700 21.17 21.17 19.95 1,330 2,290 -0.1
22/11/2017
21.17
 5,370 21.21 21.21 21.13 300 3,000 -0.2
21/11/2017
21.21
 8,940 21.21 21.53 21.21 830 0 0.0
20/11/2017
21.21
 2,320 21.21 21.57 21.21 0 1,480 -0.1
17/11/2017
21.21
 3,740 21.21 21.21 20.95 1,090 0 0.1
16/11/2017
21.21
 3,020 21.21 21.21 21.06 2,790 100 0.2
15/11/2017
21.21
 5,940 21.39 21.39 20.95 2,220 0 0.1
14/11/2017
21.39
 2,330 21.49 21.49 21.39 1,700 0 0.1
13/11/2017
21.49
 2,170 21.42 21.53 21.49 1,700 0 0.1
10/11/2017
21.42
 2,350 21.53 21.53 21.42 2,200 0 0.1
09/11/2017
21.53
 1,670 21.57 21.57 21.39 1,650 0 0.1
08/11/2017
21.57
 2,200 21.57 21.57 21.57 1,700 0 0.1
07/11/2017
21.57
 11,610 21.53 21.57 21.46 11,600 0 0.7
06/11/2017
21.53
 210 21.57 21.57 21.24 210 0 0.0
03/11/2017
21.57
 3,650 21.57 21.57 21.39 2,220 0 0.1
02/11/2017
21.57
 3,020 21.49 21.57 21.49 2,950 0 0.2
01/11/2017
21.49
 1,170 21.57 21.57 21.39 300 0 0.0
31/10/2017
21.57
 6,730 21.39 21.57 21.39 5,550 0 0.3
30/10/2017
21.39
 5,230 21.39 21.39 20.49 3,950 0 0.2
27/10/2017
21.39
 3,390 21.31 21.39 21.03 2,170 0 0.1
26/10/2017
21.31
 600 21.39 21.39 20.85 10 0 0.0
25/10/2017
21.39
 2,130 21.39 21.39 21.21 1,720 0 0.1
24/10/2017
21.39
 2,740 21.53 21.57 21.39 2,210 0 0.1
23/10/2017
21.53
 890 21.49 21.53 21.49 390 0 0.0
20/10/2017
21.49
 2,000 21.57 21.57 21.49 2,000 0 0.1
19/10/2017
21.57
 2,840 21.57 21.57 21.53 2,840 0 0.2
18/10/2017
21.57
 2,320 21.53 21.57 21.21 2,220 0 0.1
17/10/2017
21.53
 1,160 21.57 21.57 21.39 140 0 0.0
16/10/2017
21.57
 2,420 21.75 21.75 21.57 1,700 0 0.1
13/10/2017
21.75
 500 21.82 21.82 21.57 0 0 0
12/10/2017
21.82
 2,890 21.93 21.93 21.21 2,870 1,000 0.1
11/10/2017
21.93
 7,500 21.93 21.93 21.93 7,300 0 0.4
10/10/2017
21.93
 4,300 21.31 22.79 21.49 4,300 0 0.3
09/10/2017
21.31
 4,620 21.06 21.39 20.85 4,050 0 0.2
06/10/2017
21.06
 4,000 21.06 21.21 21.06 1,990 100 0.1
05/10/2017
21.06
 3,100 21.21 21.21 21.06 1,200 0 0.1
04/10/2017
21.21
 1,780 21.17 21.21 21.17 1,780 0 0.1
03/10/2017
21.17
 5,990 21.21 21.28 21.06 5,780 850 0.3
02/10/2017
21.21
 3,820 21.17 21.39 20.99 2,540 150 0.1
29/09/2017
21.17
 7,340 21.03 21.17 21.06 7,290 1,120 0.4
28/09/2017
21.03
 36,070 20.92 21.17 20.92 31,370 1,000 1.8
27/09/2017
20.92
 2,770 20.99 20.99 20.85 2,760 0 0.2
26/09/2017
20.99
 3,760 21.03 21.03 20.60 2,840 560 0.1
25/09/2017
21.03
 5,740 21.03 21.03 20.52 5,040 1,000 0.2
22/09/2017
21.03
 800 21.03 21.03 21.03 800 780 0.0
21/09/2017
21.03
 2,800 20.85 21.10 20.85 2,800 0 0.2
20/09/2017
20.85
 2,060 20.99 21.13 20.06 196,608 194,658 0.1
19/09/2017
20.99
 3,950 21.03 21.03 20.49 3,680 500 0.2
18/09/2017
21.03
 14,380 20.13 21.39 19.77 11,810 500 0.6
15/09/2017
20.13
 1,320 20.13 20.31 19.95 1,180 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |