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% 391,300 34,000 1.0
25.41
26.45
26.40
2 tháng
(2024-09-30) 		0.63 2.43% 682,100 36,400 1.0
25
26.45
26.40
3 tháng
(2024-08-29) 		0.04 0.14% 1,008,500 45,900 1.3
25
26.45
26.40
6 tháng
(2024-05-31) 		0.40 1.54% 5,812,100 716,000 21.1
24.82
29.23
26.40
12 tháng
(2023-12-04) 		6.47 32.45% 12,143,500 -826,847 -19.6
19.36
29.23
26.40
24 tháng
(2022-12-08) 		0.83 3.24% 22,386,300 -2,955,120 -78.9
19.19
29.23
26.40
36 tháng
(2021-12-13) 		-11.42 -30.20% 26,721,200 -3,214,129 -94.3
19.19
41.04
26.40
60 tháng
(2019-12-24) 		11.49 77.10% 50,573,440 -2,391,869 -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)
24/04/2017
19.65
 6,420 19.65 21.02 18.98 1,750 3,180 -0.1
21/04/2017
19.65
 1,020 19.65 19.65 19.62 1,000 0 0.1
20/04/2017
19.65
 1,720 19.65 19.98 18.32 1,370 0 0.1
19/04/2017
19.65
 3,330 19.48 19.95 18.18 750 0 0.0
18/04/2017
19.48
 7,530 18.98 19.95 18.32 590 10 0.0
17/04/2017
18.98
 2,580 19.65 19.65 18.98 2,370 0 0.1
14/04/2017
19.65
 1,640 19.42 19.95 19.42 1,630 0 0.1
13/04/2017
19.42
 280 18.92 19.98 19.42 180 0 0.0
12/04/2017
18.92
 1,280 19.48 20.02 18.92 200 850 -0.0
11/04/2017
19.48
 1,180 19.38 20.65 18.98 110 1,000 -0.1
10/04/2017
19.38
 20 19.28 19.38 19.38 0 0 0
07/04/2017
19.28
 630 19.32 19.32 18.35 10 0 0.0
05/04/2017
19.32
 1,560 19.32 19.65 18.98 630 50 0.0
04/04/2017
19.32
 1,060 19.55 19.55 19.32 1,000 420 0.0
03/04/2017
19.55
 1,420 19.32 20.32 19.15 340 1,030 -0.0
31/03/2017
19.32
 4,090 19.65 21.02 18.98 1,090 3,000 -0.1
30/03/2017
19.65
 1,060 19.98 19.98 19.32 40 1,030 -0.1
29/03/2017
19.98
 1,460 19.82 21.18 19.42 380 1,000 -0.0
28/03/2017
19.82
 20 19.62 19.82 19.48 20 0 0.0
27/03/2017
19.62
 370 19.62 19.95 19.62 340 0 0.0
24/03/2017
19.62
 10 19.62 19.62 19.62 0 0 0
23/03/2017
19.62
 180 19.48 19.65 19.48 60 0 0.0
22/03/2017
19.48
 70 19.48 19.65 19.48 20 50 -0.0
21/03/2017
19.48
 1,930 19.32 19.65 18.98 1,850 380 0.1
20/03/2017
19.32
 5,580 19.48 19.65 18.78 2,080 2,490 -0.0
17/03/2017
19.48
 140 19.62 19.62 19.32 50 0 0.0
16/03/2017
19.62
 60 19.62 19.62 18.98 10 0 0.0
15/03/2017
19.62
 10,060 19.65 19.65 19.32 9,850 9,370 0.0
14/03/2017
19.65
 12,650 19.65 19.82 19.65 10 7,890 -0.5
13/03/2017
19.65
 350 19.65 19.98 19.48 210 20 0.0
10/03/2017
19.65
 6,480 19.48 19.65 19.48 1,810 80 0.1
09/03/2017
19.48
 2,580 19.48 19.48 19.48 2,440 0 0.1
08/03/2017
19.48
 110 19.65 19.65 19.48 0 0 0
07/03/2017
19.65
 4,940 19.98 19.98 18.68 560 0 0.0
06/03/2017
19.98
 650 19.62 19.98 19.98 650 0 0.0
03/03/2017
19.62
 0 19.62 19.62 19.62 0 0 0
02/03/2017
19.62
 10,800 19.65 19.98 19.48 250 2,500 -0.1
01/03/2017
19.65
 60 19.62 19.65 19.12 30 0 0.0
28/02/2017
19.62
 1,590 19.65 19.98 19.62 1,550 0 0.1
27/02/2017
19.65
 28,660 19.32 19.65 18.42 2,380 0 0.1
24/02/2017
19.32
 0 19.32 19.32 19.32 0 0 0
23/02/2017
19.32
 100 19.32 19.32 18.85 10 0 0.0
22/02/2017
19.32
 630 19.82 19.82 19.32 550 0 0.0
21/02/2017
19.82
 2,010 19.98 19.98 19.32 710 0 0.0
20/02/2017
19.98
 1,220 19.82 19.98 19.15 140 0 0.0
17/02/2017
19.82
 3,680 19.12 20.32 18.98 3,380 0 0.2
16/02/2017
19.12
 6,820 18.32 19.12 18.42 50 0 0.0
15/02/2017
18.32
 2,840 18.32 18.32 18.28 0 0 0
14/02/2017
18.32
 5,480 18.05 18.35 18.28 4,480 0 0.2
13/02/2017
18.05
 5,420 18.65 18.65 17.98 2,830 0 0.2
10/02/2017
18.65
 480 18.05 18.85 17.82 470 210 0.0
09/02/2017
18.05
 1,420 18.15 18.15 17.32 330 10 0.0
08/02/2017
18.15
 280 18.18 18.18 17.82 130 0 0.0
07/02/2017
18.18
 810 18.18 18.18 18.02 510 0 0.0
06/02/2017
18.18
 3,820 18.18 18.18 17.98 2,710 0 0.1
03/02/2017
18.18
 1,030 18.18 18.18 17.98 1,020 0 0.1
02/02/2017
18.18
 1,860 18.22 18.22 18.18 1,600 0 0.1
25/01/2017
18.22
 16,870 17.32 18.25 16.69 590 11,240 -0.6
24/01/2017
17.32
 240 17.32 18.15 17.32 40 230 -0.0
23/01/2017
17.32
 720 18.12 18.12 16.85 50 100 -0.0
20/01/2017
18.12
 450 18.15 18.15 16.99 50 0 0.0
19/01/2017
18.15
 800 17.15 18.18 16.99 770 10 0.0
18/01/2017
17.15
 170 17.32 17.95 17.15 20 50 -0.0
17/01/2017
17.32
 1,040 17.88 17.88 17.32 270 870 -0.0
16/01/2017
17.88
 150 17.92 17.92 17.88 30 0 0.0
13/01/2017
17.92
 1,630 17.92 18.32 17.88 1,630 0 0.1
12/01/2017
17.92
 4,690 18.28 18.28 17.32 4,300 0 0.2
11/01/2017
18.28
 40 17.98 18.28 18.28 40 0 0.0
10/01/2017
17.98
 0 17.98 17.98 17.98 0 0 0
09/01/2017
17.98
 610 17.65 18.65 17.65 510 0 0.0
06/01/2017
17.65
 0 17.65 17.65 17.65 0 0 0
05/01/2017
17.65
 310 17.98 17.98 16.75 170 0 0.0
04/01/2017
17.98
 410 17.58 17.98 17.62 410 0 0.0
03/01/2017
17.58
 730 17.62 17.62 16.65 40 0 0.0
30/12/2016
17.62
 1,720 16.99 17.65 17.32 1,690 0 0.1
29/12/2016
16.99
 20,230 16.32 16.99 16.49 20,190 4,880 0.8
28/12/2016
16.32
 3,470 16.49 16.65 15.99 1,740 170 0.1
27/12/2016
16.49
 70 16.59 16.59 16.32 30 0 0.0
26/12/2016
16.59
 990 15.99 16.59 15.99 730 990 -0.0
23/12/2016
15.99
 430 16.65 16.65 15.99 0 430 -0.0
22/12/2016
16.65
 2,780 16.65 17.15 16.49 50 1,440 -0.1
21/12/2016
16.65
 9,800 16.49 16.65 16.49 9,800 1,000 0.4
20/12/2016
16.49
 930 16.65 16.65 15.99 320 0 0.0
19/12/2016
16.65
 720 16.65 17.32 16.49 300 0 0.0
16/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2016
16.65
 8,730 16.49 16.99 15.34 60 520 -0.0
15/12/2016
16.49
 730 17.10 17.10 15.90 30 200 -0.0
14/12/2016
17.10
 200 16.65 17.10 17.10 200 0 0.0
13/12/2016
16.65
 40 16.16 16.68 16.65 40 0 0.0
12/12/2016
16.16
 18,330 16.16 16.32 16.13 16,710 18,220 -0.1
09/12/2016
16.16
 25,700 17.13 17.13 16.16 50 23,200 -1.2
08/12/2016
17.13
 480 17.29 17.29 17.13 0 0 0
07/12/2016
17.29
 0 17.29 17.29 17.29 0 0 0
06/12/2016
17.29
 220 17.29 17.29 17.13 10 0 0.0
05/12/2016
17.29
 2,520 17.46 17.46 17.13 0 0 0
02/12/2016
17.46
 1,010 17.62 17.62 17.13 10 0 0.0
01/12/2016
17.62
 640 17.78 17.78 17.46 10 0 0.0
30/11/2016
17.78
 530 17.78 17.78 16.91 420 0 0.0
29/11/2016
17.78
 180 17.78 17.78 17.46 10 0 0.0
28/11/2016
17.78
 64,370 17.91 17.91 17.75 58,920 0 3.2
25/11/2016
17.91
 23,880 17.91 17.94 17.78 17,660 470 0.9

Chính sách bảo mật | Điều khoản sử dụng |