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)
06/07/2016
16.31
 1,320 16.59 16.59 16.17 20 580 -0.0
05/07/2016
16.59
 6,580 16.31 16.74 16.31 80 2,830 -0.2
04/07/2016
16.31
 2,150 16.74 16.74 16.03 30 0 0.0
01/07/2016
16.74
 10,090 16.59 16.74 15.46 1,180 4,360 -0.2
30/06/2016
16.59
 1,010 16.74 16.74 15.89 810 300 0.0
29/06/2016
16.74
 4,870 16.88 16.88 16.59 30 3,560 -0.2
28/06/2016
16.88
 13,860 15.89 16.88 15.89 11,370 2,810 0.5
27/06/2016
15.89
 7,570 16.03 16.03 15.89 4,980 0 0.3
24/06/2016
16.03
 20,370 15.03 16.03 14.47 10,050 5,000 0.3
23/06/2016
15.03
 19,080 14.15 15.03 14.18 40 2,940 -0.2
22/06/2016
14.15
 3,820 14.18 14.18 13.90 240 1,060 -0.0
21/06/2016
14.18
 1,850 14.18 14.18 13.90 200 1,820 -0.1
20/06/2016
14.18
 6,150 14.13 14.18 14.13 4,800 2,280 0.1
17/06/2016
14.13
 120 14.18 14.18 14.13 0 120 -0.0
16/06/2016
14.18
 10,110 14.04 14.18 14.10 2,520 5,000 -0.1
15/06/2016
14.04
 2,050 14.13 14.13 13.90 1,550 2,030 -0.0
14/06/2016
14.13
 0 14.13 14.13 14.13 0 0 0
13/06/2016
14.13
 5,020 14.13 14.18 14.04 10 2,000 -0.1
10/06/2016
14.13
 3,510 14.04 14.18 14.04 100 0 0.0
09/06/2016
14.04
 100 14.18 14.18 13.79 20 0 0.0
08/06/2016
14.18
 100 14.18 14.18 14.18 0 0 0
07/06/2016
14.18
 1,740 14.15 14.18 14.18 1,200 1,000 0.0
06/06/2016
14.15
 4,190 14.15 14.18 13.90 10 80 -0.0
03/06/2016
14.15
 0 14.15 14.15 14.15 0 0 0
02/06/2016
14.15
 2,100 14.18 14.18 14.04 40 10 0.0
01/06/2016
14.18
 0 14.18 14.18 14.18 0 0 0
31/05/2016
14.18
 60 14.18 14.18 14.18 60 0 0.0
30/05/2016
14.18
 110 14.18 14.18 13.93 50 0 0.0
27/05/2016
14.18
 170 14.18 14.18 14.04 110 70 0.0
26/05/2016
14.18
 3,020 14.04 14.18 14.04 3,020 530 0.1
25/05/2016
14.04
 7,100 13.98 14.18 13.98 100 0 0.0
24/05/2016
13.98
 6,090 14.04 14.04 13.76 1,020 2,950 -0.1
23/05/2016
14.04
 0 14.04 14.04 14.04 0 0 0
20/05/2016
14.04
 20 14.04 14.04 14.04 20 0 0.0
19/05/2016
14.04
 210 13.33 14.04 13.67 210 0 0.0
18/05/2016
13.33
 3,110 14.18 14.18 13.33 10 0 0.0
17/05/2016
14.18
 80 14.18 14.18 14.18 0 80 -0.0
16/05/2016
14.18
 3,690 14.04 14.75 14.15 450 1,110 -0.0
13/05/2016
14.04
 0 14.04 14.04 14.04 0 0 0
12/05/2016
14.04
 0 14.04 14.04 14.04 0 0 0
11/05/2016
14.04
 0 14.04 14.04 14.04 0 0 0
10/05/2016
14.04
 5,050 13.90 14.13 13.76 30 0 0.0
09/05/2016
13.90
 680 14.13 14.13 13.76 140 0 0.0
06/05/2016
14.13
 10,110 14.18 14.18 14.07 10 6,000 -0.3
05/05/2016
14.18
 1,090 14.18 14.18 14.18 0 970 -0.0
04/05/2016
14.18
 13,660 14.18 14.18 14.18 3,000 4,500 -0.1
29/04/2016
14.18
 24,410 13.93 14.32 13.76 340 20,010 -1.0
28/04/2016
13.93
 110 14.18 14.18 13.93 0 0 0
27/04/2016
14.18
 18,870 14.18 14.32 13.93 30 11,120 -0.6
26/04/2016
14.18
 9,730 13.53 14.18 13.36 460 4,010 -0.2
25/04/2016
13.53
 1,650 13.53 13.53 13.36 90 1,000 -0.0
22/04/2016
13.53
 12,920 12.85 13.56 12.65 220 0 0.0
21/04/2016
12.85
 13,420 12.88 12.88 12.48 1,300 0 0.1
20/04/2016
12.88
 1,190 13.05 13.05 12.54 310 0 0.0
19/04/2016
13.05
 0 13.05 13.05 13.05 0 0 0
15/04/2016
13.05
 3,870 12.88 13.62 12.00 1,170 1,000 0.0
14/04/2016
12.88
 2,510 12.88 12.91 12.51 40 420 -0.0
13/04/2016
12.88
 14,550 12.76 12.93 12.76 13,090 0 0.6
12/04/2016
12.76
 810 12.85 12.85 12.76 200 0 0.0
11/04/2016
12.85
 4,120 12.91 13.05 12.71 100 0 0.0
08/04/2016
12.91
 1,610 13.05 13.05 12.91 610 0 0.0
07/04/2016
13.05
 0 13.05 13.05 13.05 0 0 0
06/04/2016
13.05
 370 12.74 13.05 12.76 330 0 0.0
05/04/2016
12.74
 2,020 12.82 12.82 12.48 960 0 0.0
04/04/2016
12.82
 18,900 12.25 12.93 12.48 96,320 0 4.4
01/04/2016
12.25
 9,700 11.91 12.25 11.83 9,700 0 0.4
31/03/2016
11.91
 350 12.08 12.08 11.91 330 0 0.0
30/03/2016
12.08
 0 12.08 12.08 12.08 0 0 0
29/03/2016
12.08
 5,960 12.06 12.11 11.37 150 0 0.0
28/03/2016
12.06
 4,140 12.00 12.06 11.89 2,070 0 0.1
25/03/2016
12.00
 8,110 12.00 12.03 11.89 7,590 0 0.3
24/03/2016
12.00
 2,020 12.00 12.00 11.89 1,020 0 0.0
23/03/2016
12.00
 2,330 12.28 12.28 12.00 1,280 0 0.1
22/03/2016
12.28
 3,440 11.89 12.45 11.80 350 0 0.0
21/03/2016
11.89
 13,100 11.74 12.51 11.63 2,880 0 0.1
18/03/2016: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2016
11.74
 1,640 11.49 11.77 11.29 590 0 0.0
17/03/2016
11.49
 8,640 11.60 12.40 11.21 1,280 0 0.1
16/03/2016
11.60
 3,130 11.35 11.77 10.96 1,120 0 0.0
15/03/2016
11.35
 540 11.74 11.74 10.96 40 0 0.0
14/03/2016
11.74
 1,400 11.77 11.77 11.49 420 0 0.0
11/03/2016
11.77
 11,060 11.07 11.77 11.07 2,500 0 0.1
10/03/2016
11.07
 3,320 11.05 11.49 10.80 2,420 0 0.1
09/03/2016
11.05
 15,410 11.35 11.35 10.82 14,300 0 0.6
08/03/2016
11.35
 5,100 10.77 11.52 10.63 5,100 0 0.2
07/03/2016
10.77
 4,100 11.02 11.02 10.41 2,710 0 0.1
04/03/2016
11.02
 8,970 10.46 11.07 10.52 1,870 8,250 -0.2
03/03/2016
10.46
 11,580 10.30 10.88 10.30 900 6,040 -0.2
02/03/2016
10.30
 2,770 10.80 10.80 10.13 1,100 0 0.0
01/03/2016
10.80
 1,750 10.93 11.35 10.66 360 0 0.0
29/02/2016
10.93
 1,080 11.07 11.07 10.93 400 0 0.0
26/02/2016
11.07
 1,900 10.77 11.35 10.66 1,900 0 0.1
25/02/2016
10.77
 6,490 10.80 10.80 10.52 50 0 0.0
24/02/2016
10.80
 150 10.80 10.80 10.80 150 0 0.0
23/02/2016
10.80
 190 10.74 10.80 10.74 190 0 0.0
22/02/2016
10.74
 3,680 10.41 10.88 10.24 80 510 -0.0
19/02/2016
10.41
 4,450 10.60 10.63 10.10 1,100 320 0.0
18/02/2016
10.60
 230 10.63 10.63 10.24 70 200 -0.0
17/02/2016
10.63
 2,580 10.63 10.63 10.52 20 0 0.0
16/02/2016
10.63
 8,560 10.66 10.66 10.24 470 0 0.0
15/02/2016
10.66
 90 10.77 10.93 10.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |