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)
27/04/2016
15.60
 18,870 15.60 15.76 15.32 30 11,120 -0.6
26/04/2016
15.60
 9,730 14.88 15.60 14.70 460 4,010 -0.2
25/04/2016
14.88
 1,650 14.88 14.88 14.70 90 1,000 -0.0
22/04/2016
14.88
 12,920 14.13 14.91 13.92 220 0 0.0
21/04/2016
14.13
 13,420 14.17 14.17 13.73 1,300 0 0.1
20/04/2016
14.17
 1,190 14.35 14.35 13.79 310 0 0.0
19/04/2016
14.35
 0 14.35 14.35 14.35 0 0 0
15/04/2016
14.35
 3,870 14.17 14.98 13.20 1,170 1,000 0.0
14/04/2016
14.17
 2,510 14.17 14.20 13.76 40 420 -0.0
13/04/2016
14.17
 14,550 14.04 14.23 14.04 13,090 0 0.6
12/04/2016
14.04
 810 14.13 14.13 14.04 200 0 0.0
11/04/2016
14.13
 4,120 14.20 14.35 13.98 100 0 0.0
08/04/2016
14.20
 1,610 14.35 14.35 14.20 610 0 0.0
07/04/2016
14.35
 0 14.35 14.35 14.35 0 0 0
06/04/2016
14.35
 370 14.01 14.35 14.04 330 0 0.0
05/04/2016
14.01
 2,020 14.10 14.10 13.73 960 0 0.0
04/04/2016
14.10
 18,900 13.48 14.23 13.73 96,320 0 4.4
01/04/2016
13.48
 9,700 13.11 13.48 13.01 9,700 0 0.4
31/03/2016
13.11
 350 13.29 13.29 13.11 330 0 0.0
30/03/2016
13.29
 0 13.29 13.29 13.29 0 0 0
29/03/2016
13.29
 5,960 13.26 13.32 12.51 150 0 0.0
28/03/2016
13.26
 4,140 13.20 13.26 13.07 2,070 0 0.1
25/03/2016
13.20
 8,110 13.20 13.23 13.07 7,590 0 0.3
24/03/2016
13.20
 2,020 13.20 13.20 13.07 1,020 0 0.0
23/03/2016
13.20
 2,330 13.51 13.51 13.20 1,280 0 0.1
22/03/2016
13.51
 3,440 13.07 13.70 12.98 350 0 0.0
21/03/2016
13.07
 13,100 12.92 13.76 12.79 2,880 0 0.1
18/03/2016: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2016
12.92
 1,640 12.64 12.95 12.42 590 0 0.0
17/03/2016
12.64
 8,640 12.76 13.64 12.33 1,280 0 0.1
16/03/2016
12.76
 3,130 12.48 12.94 12.06 1,120 0 0.0
15/03/2016
12.48
 540 12.91 12.91 12.06 40 0 0.0
14/03/2016
12.91
 1,400 12.94 12.94 12.64 420 0 0.0
11/03/2016
12.94
 11,060 12.18 12.94 12.18 2,500 0 0.1
10/03/2016
12.18
 3,320 12.15 12.64 11.88 2,420 0 0.1
09/03/2016
12.15
 15,410 12.48 12.48 11.91 14,300 0 0.6
08/03/2016
12.48
 5,100 11.85 12.67 11.69 5,100 0 0.2
07/03/2016
11.85
 4,100 12.12 12.12 11.45 2,710 0 0.1
04/03/2016
12.12
 8,970 11.51 12.18 11.57 1,870 8,250 -0.2
03/03/2016
11.51
 11,580 11.33 11.97 11.33 900 6,040 -0.2
02/03/2016
11.33
 2,770 11.88 11.88 11.15 1,100 0 0.0
01/03/2016
11.88
 1,750 12.03 12.48 11.72 360 0 0.0
29/02/2016
12.03
 1,080 12.18 12.18 12.03 400 0 0.0
26/02/2016
12.18
 1,900 11.85 12.48 11.72 1,900 0 0.1
25/02/2016
11.85
 6,490 11.88 11.88 11.57 50 0 0.0
24/02/2016
11.88
 150 11.88 11.88 11.88 150 0 0.0
23/02/2016
11.88
 190 11.82 11.88 11.82 190 0 0.0
22/02/2016
11.82
 3,680 11.45 11.97 11.27 80 510 -0.0
19/02/2016
11.45
 4,450 11.66 11.69 11.11 1,100 320 0.0
18/02/2016
11.66
 230 11.69 11.69 11.27 70 200 -0.0
17/02/2016
11.69
 2,580 11.69 11.69 11.57 20 0 0.0
16/02/2016
11.69
 8,560 11.72 11.72 11.27 470 0 0.0
15/02/2016
11.72
 90 11.85 12.03 11.72 0 0 0
05/02/2016
11.85
 160 12.03 12.03 11.27 40 0 0.0
04/02/2016
12.03
 100 11.42 12.03 11.57 100 0 0.0
03/02/2016
11.42
 4,530 11.42 11.42 11.11 4,180 0 0.2
02/02/2016
11.42
 900 11.57 11.57 11.11 150 0 0.0
01/02/2016
11.57
 30 11.42 11.57 11.57 30 0 0.0
29/01/2016
11.42
 910 11.57 11.57 11.33 610 0 0.0
28/01/2016
11.57
 220 11.27 11.57 11.42 220 0 0.0
27/01/2016
11.27
 4,800 11.42 11.57 11.27 4,300 0 0.2
26/01/2016
11.42
 4,610 11.42 11.48 11.27 50 0 0.0
25/01/2016
11.42
 1,690 11.72 11.88 11.11 240 0 0.0
22/01/2016
11.72
 750 11.39 12.03 11.27 670 0 0.0
21/01/2016
11.39
 0 11.39 11.39 11.39 0 0 0
20/01/2016
11.39
 26,040 11.39 11.39 10.96 25,910 0 1.0
19/01/2016
11.39
 30 11.45 11.45 10.66 20 0 0.0
18/01/2016
11.45
 80 11.45 11.45 11.45 80 0 0.0
15/01/2016
11.45
 0 11.45 11.45 11.45 0 0 0
14/01/2016
11.45
 300 11.45 11.45 11.45 300 0 0.0
13/01/2016
11.45
 60 11.48 11.48 11.45 0 0 0
12/01/2016
11.48
 0 11.48 11.48 11.48 0 0 0
11/01/2016
11.48
 1,390 11.45 11.48 10.66 40 0 0.0
08/01/2016
11.45
 400 11.48 11.48 11.45 0 0 0
07/01/2016
11.48
 0 11.48 11.48 11.48 0 0 0
06/01/2016
11.48
 60 11.48 11.48 11.48 0 0 0
05/01/2016
11.48
 540 11.48 11.54 11.48 0 0 0
04/01/2016
11.48
 50 11.48 11.48 11.48 0 0 0
31/12/2015
11.48
 210 11.45 11.57 11.48 210 0 0.0
30/12/2015
11.45
 1,210 11.88 11.88 11.27 160 0 0.0
29/12/2015
11.88
 140 11.21 11.88 10.44 40 0 0.0
28/12/2015
11.21
 370 12.03 12.03 11.21 250 0 0.0
25/12/2015
12.03
 2,070 12.18 12.18 11.33 70 0 0.0
24/12/2015
12.18
 70 11.57 12.18 11.57 50 0 0.0
23/12/2015
11.57
 450 11.85 12.03 11.54 360 0 0.0
22/12/2015
11.85
 40 11.54 11.85 11.85 40 0 0.0
21/12/2015
11.54
 190 11.54 11.54 11.54 0 0 0
18/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2015
11.54
 140 11.02 11.57 11.27 40 100 -0.0
17/12/2015
11.02
 550 11.11 11.11 11.02 0 0 0
16/12/2015
11.11
 1,920 11.11 11.11 11.08 0 0 0
15/12/2015
11.11
 340 11.11 11.20 11.11 20 0 0.0
14/12/2015
11.11
 350 11.26 11.67 11.11 300 0 0.0
11/12/2015
11.26
 2,240 11.34 11.43 10.96 40 0 0.0
10/12/2015
11.34
 830 11.26 11.70 10.96 40 0 0.0
09/12/2015
11.26
 980 11.26 11.26 10.99 10 0 0.0
08/12/2015
11.26
 210 11.34 11.70 11.26 200 0 0.0
07/12/2015
11.34
 100 11.34 11.34 11.11 100 0 0.0
04/12/2015
11.34
 10 10.99 11.34 11.34 0 0 0
03/12/2015
10.99
 430 11.40 11.40 10.99 240 0 0.0
02/12/2015
11.40
 50 10.96 11.40 11.40 50 0 0.0
01/12/2015
10.96
 300 11.37 11.37 10.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |