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)
24/11/2016
17.91
 35,070 17.29 17.94 17.58 35,060 0 1.9
23/11/2016
17.29
 41,540 18.07 18.07 16.81 38,050 0 2.1
22/11/2016
18.07
 10,200 18.01 18.10 16.87 9,830 6,760 0.2
21/11/2016
18.01
 420 17.78 18.43 18.01 30 0 0.0
18/11/2016
17.78
 740 17.91 18.10 17.78 80 650 -0.0
17/11/2016
17.91
 70 17.75 18.26 17.91 60 50 0.0
16/11/2016
17.75
 200 18.07 18.07 17.75 0 0 0
15/11/2016
18.07
 40 17.75 18.07 18.07 40 0 0.0
14/11/2016
17.75
 100 17.75 17.75 16.81 30 0 0.0
11/11/2016
17.75
 110 17.52 18.39 17.75 10 0 0.0
10/11/2016
17.52
 1,980 17.62 17.62 17.49 0 580 -0.0
09/11/2016
17.62
 790 17.78 17.94 16.65 20 0 0.0
08/11/2016
17.78
 510 17.13 17.78 17.78 0 510 -0.0
07/11/2016
17.13
 2,630 18.07 18.75 17.13 420 1,420 -0.1
04/11/2016
18.07
 50 17.49 18.07 18.07 50 0 0.0
03/11/2016
17.49
 2,540 18.43 18.43 17.46 130 2,510 -0.1
02/11/2016
18.43
 0 18.43 18.43 18.43 0 0 0
01/11/2016
18.43
 18,550 17.78 18.43 17.78 16,670 16,300 0.0
31/10/2016
17.78
 930 17.78 18.07 17.78 30 700 -0.0
28/10/2016
17.78
 12,290 17.62 17.94 17.68 11,940 7,400 0.2
27/10/2016
17.62
 1,430 17.78 17.78 16.81 40 790 -0.0
26/10/2016
17.78
 150 17.78 17.94 17.62 30 70 -0.0
25/10/2016
17.78
 950 17.78 18.04 17.49 80 870 -0.0
24/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
24/10/2016
17.78
 3,790 17.97 18.49 17.62 310 3,410 -0.2
21/10/2016
17.97
 570 18.10 18.10 17.88 320 160 0.0
20/10/2016
18.10
 60 17.79 18.16 18.10 30 20 0.0
19/10/2016
17.79
 1,760 17.79 18.10 17.79 40 1,750 -0.1
18/10/2016
17.79
 3,370 17.79 18.72 17.79 2,400 2,690 -0.0
17/10/2016
17.79
 6,160 18.07 18.07 17.79 2,040 3,050 -0.1
14/10/2016
18.07
 1,630 18.10 18.22 18.07 1,330 0 0.1
13/10/2016
18.10
 2,690 17.69 18.10 17.66 60 2,620 -0.1
12/10/2016
17.69
 150 17.79 18.10 17.69 90 70 0.0
11/10/2016
17.79
 250 18.25 18.25 17.66 20 140 -0.0
10/10/2016
18.25
 550 17.79 18.25 17.79 40 0 0.0
07/10/2016
17.79
 80 17.94 17.94 17.38 20 0 0.0
06/10/2016
17.94
 90 18.22 18.22 17.57 40 10 0.0
05/10/2016
18.22
 40 17.63 18.22 18.22 40 20 0.0
04/10/2016
17.63
 2,490 17.94 17.94 17.50 580 140 0.0
03/10/2016
17.94
 2,870 18.50 18.50 17.88 680 1,880 -0.1
30/09/2016
18.50
 2,130 18.72 18.72 17.94 1,520 1,500 0.0
29/09/2016
18.72
 7,570 18.25 18.72 17.94 4,050 6,180 -0.1
28/09/2016
18.25
 51,180 18.10 18.41 17.94 48,600 1,450 2.8
27/09/2016
18.10
 1,730 17.94 18.72 17.94 1,390 0 0.1
26/09/2016
17.94
 720 18.41 18.41 17.94 680 260 0.0
23/09/2016
18.41
 730 19.03 19.03 17.75 350 0 0.0
22/09/2016
19.03
 5,110 18.41 19.03 18.28 900 0 0.1
21/09/2016
18.41
 5,560 18.66 18.66 17.63 1,060 4,440 -0.2
20/09/2016
18.66
 260 18.04 18.66 16.85 50 0 0.0
19/09/2016
18.04
 40 18.10 18.10 18.04 20 20 0
16/09/2016
18.10
 350 18.04 18.41 18.10 260 100 0.0
15/09/2016
18.04
 90 17.94 18.10 17.94 70 40 0.0
14/09/2016
17.94
 1,650 16.88 17.94 16.85 30 10 0.0
13/09/2016
16.88
 1,060 17.63 17.94 16.88 110 1,050 -0.1
12/09/2016
17.63
 1,570 17.94 18.41 17.63 300 1,000 -0.0
09/09/2016
17.94
 1,860 17.47 17.94 17.63 420 1,000 -0.0
08/09/2016
17.47
 3,710 17.79 18.10 17.47 120 1,000 -0.0
07/09/2016
17.79
 1,900 18.41 18.41 17.63 40 1,090 -0.1
06/09/2016
18.41
 3,280 19.19 19.35 18.41 1,780 1,730 0.0
05/09/2016
19.19
 1,290 18.72 19.35 18.72 920 1,000 -0.0
01/09/2016
18.72
 960 18.41 19.35 18.41 340 0 0.0
31/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/08/2016
18.41
 4,200 18.01 18.41 17.94 790 1,000 -0.0
30/08/2016
18.01
 3,760 17.59 18.44 17.59 2,460 1,000 0.1
29/08/2016
17.59
 1,820 18.44 18.44 17.45 580 1,000 -0.0
26/08/2016
18.44
 2,870 18.44 18.72 17.87 230 1,000 -0.0
25/08/2016
18.44
 11,130 18.44 18.72 18.15 10 1,000 -0.1
24/08/2016
18.44
 30,910 18.44 18.86 18.44 0 25,530 -1.7
23/08/2016
18.44
 34,130 17.87 18.58 17.59 710 8,000 -0.5
22/08/2016
17.87
 1,770 17.30 18.01 17.73 20 0 0.0
19/08/2016
17.30
 4,550 16.74 17.87 16.88 1,020 1,470 -0.0
18/08/2016
16.74
 8,600 16.74 17.02 16.74 10 2,500 -0.1
17/08/2016
16.74
 670 16.74 16.74 16.74 0 0 0
16/08/2016
16.74
 540 16.74 16.74 16.74 0 0 0
15/08/2016
16.74
 320 17.02 17.02 16.74 0 0 0
12/08/2016
17.02
 690 16.59 17.02 16.74 470 0 0.0
11/08/2016
16.59
 6,270 16.59 16.59 16.17 10 300 -0.0
10/08/2016
16.59
 53,520 15.74 16.74 15.89 527,994 482,224 2.6
09/08/2016
15.74
 7,120 15.74 15.74 15.03 3,380 2,220 0.1
08/08/2016
15.74
 1,310 15.32 15.89 15.60 1,310 0 0.1
05/08/2016
15.32
 1,560 15.32 15.32 14.75 1,420 30 0.1
04/08/2016
15.32
 1,230 15.32 15.60 15.03 50 0 0.0
03/08/2016
15.32
 2,020 15.32 15.32 14.89 40 0 0.0
02/08/2016
15.32
 120 14.89 15.32 15.32 50 0 0.0
01/08/2016
14.89
 130 15.89 15.89 14.89 40 0 0.0
29/07/2016
15.89
 2,880 15.60 16.45 15.60 2,870 1,020 0.1
28/07/2016
15.60
 610 15.03 15.60 15.03 570 500 0.0
27/07/2016
15.03
 510 15.03 15.03 14.75 40 60 -0.0
26/07/2016
15.03
 7,100 15.32 15.32 14.75 200 2,400 -0.1
25/07/2016
15.32
 60 15.46 15.46 15.18 0 0 0
22/07/2016
15.46
 70 15.32 15.74 15.46 60 10 0.0
21/07/2016
15.32
 100 15.03 15.32 15.03 20 50 -0.0
20/07/2016
15.03
 3,620 15.74 15.89 15.03 40 1,050 -0.1
19/07/2016
15.74
 50 15.74 15.74 15.74 0 0 0
18/07/2016
15.74
 890 15.74 15.89 14.75 10 0 0.0
15/07/2016
15.74
 530 16.17 16.17 15.60 60 0 0.0
14/07/2016
16.17
 890 16.31 16.31 15.60 210 0 0.0
13/07/2016
16.31
 240 16.31 16.31 16.17 10 0 0.0
12/07/2016
16.31
 360 16.31 16.45 15.60 60 50 0.0
11/07/2016
16.31
 2,760 16.45 16.45 16.03 150 0 0.0
08/07/2016
16.45
 580 16.45 16.45 16.45 20 580 -0.0
07/07/2016
16.45
 2,610 16.31 16.59 16.45 40 970 -0.1

Chính sách bảo mật | Điều khoản sử dụng |