CTCP Chế biến Gỗ Đức Thành (gdt)

26.50
0.10
(0.38%)
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)
24/11/2014
7.42
 15,250 7.59 7.59 7.24 50 0 0.0
21/11/2014
7.59
 760 7.38 7.83 7.32 310 0 0.0
20/11/2014
7.38
 1,130 7.17 7.63 7.20 700 0 0.0
19/11/2014
7.17
 0 7.17 7.17 7.17 0 0 0
18/11/2014
7.17
 11,100 7.20 7.20 7.05 2,910 0 0.1
17/11/2014
7.20
 18,480 7.20 7.22 7.11 130 0 0.0
14/11/2014
7.20
 2,620 7.24 7.26 7.20 1,480 0 0.1
13/11/2014
7.24
 1,620 7.26 7.26 7.22 520 0 0.0
12/11/2014
7.26
 28,800 7.17 7.26 7.17 14,650 0 0.5
11/11/2014
7.17
 20,140 7.07 7.20 7.07 1,900 500 0.0
10/11/2014
7.07
 8,510 7.11 7.22 6.97 0 0 0
07/11/2014
7.11
 4,170 7.03 7.13 6.91 3,280 0 0.1
06/11/2014
7.03
 10,060 7.05 7.05 6.76 50 0 0.0
05/11/2014
7.05
 2,440 6.99 7.05 6.76 50 0 0.0
04/11/2014
6.99
 41,430 6.64 6.99 6.64 30,000 1,940 0.9
03/11/2014
6.64
 4,040 6.70 6.72 6.64 0 0 0
31/10/2014
6.70
 36,010 6.60 6.70 6.56 0 0 0
30/10/2014
6.60
 15,520 6.60 6.60 6.51 0 0 0
29/10/2014
6.60
 5,080 6.60 6.68 6.43 200 0 0.0
28/10/2014
6.60
 12,190 6.68 6.68 6.47 2,940 0 0.0
27/10/2014
6.68
 8,250 6.62 6.70 6.43 150 0 0.0
24/10/2014
6.62
 2,090 6.49 6.95 6.39 200 0 0.0
23/10/2014
6.49
 75,560 6.29 6.51 6.31 4,420 0 0.1
22/10/2014
6.29
 26,790 6.23 6.66 6.25 18,220 0 0.6
21/10/2014
6.23
 16,090 6.14 6.56 6.14 1,700 1,000 0.0
20/10/2014
6.14
 5,810 6.08 6.14 6.08 0 0 0
17/10/2014
6.08
 4,130 5.98 6.08 5.98 0 0 0
16/10/2014
5.98
 1,570 6.16 6.16 5.98 0 0 0
15/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
15/10/2014
6.16
 2,180 5.98 6.16 6.02 360 0 0.0
14/10/2014
5.98
 2,520 6.16 6.16 5.98 0 0 0
13/10/2014
6.16
 3,780 5.98 6.38 6.08 1,390 0 0.0
10/10/2014
5.98
 8,860 5.98 5.98 5.94 100 0 0.0
09/10/2014
5.98
 9,200 5.98 6.16 5.92 2,660 0 0.1
08/10/2014
5.98
 11,870 6.06 6.06 5.92 1,520 0 0.0
07/10/2014
6.06
 17,750 5.90 6.14 5.90 7,320 0 0.2
06/10/2014
5.90
 4,220 5.92 5.92 5.88 90 0 0.0
03/10/2014
5.92
 9,430 5.88 5.92 5.88 100 30 0.0
02/10/2014
5.88
 20 5.88 5.88 5.88 0 0 0
01/10/2014
5.88
 3,320 6.06 6.06 5.74 0 0 0
30/09/2014
6.06
 120 5.86 6.06 5.76 20 0 0.0
29/09/2014
5.86
 200 5.88 5.88 5.86 0 0 0
26/09/2014
5.88
 3,020 5.96 5.96 5.88 0 0 0
25/09/2014
5.96
 10,190 6.06 6.16 5.88 4,600 0 0.1
24/09/2014
6.06
 2,420 5.98 6.38 5.88 130 0 0.0
23/09/2014
5.98
 1,130 6.08 6.08 5.88 120 0 0.0
22/09/2014
6.08
 27,050 5.74 6.14 5.74 23,850 0 0.7
19/09/2014
5.74
 10,100 5.68 5.88 5.70 100 0 0.0
18/09/2014
5.68
 4,130 5.72 5.72 5.68 0 0 0
17/09/2014
5.72
 3,910 5.72 5.72 5.68 1,000 0 0.0
16/09/2014
5.72
 1,400 5.88 5.88 5.72 0 0 0
15/09/2014
5.88
 170 5.74 5.88 5.88 0 0 0
12/09/2014
5.74
 12,020 5.70 5.78 5.70 2,400 0 0.1
11/09/2014
5.70
 5,000 5.70 5.70 5.70 0 0 0
10/09/2014
5.70
 6,050 5.78 5.84 5.70 850 0 0.0
09/09/2014
5.78
 36,150 5.68 5.78 5.58 29,750 0 0.8
08/09/2014
5.68
 6,000 5.78 5.78 5.66 0 0 0
05/09/2014
5.78
 760 5.78 5.78 5.60 350 0 0.0
04/09/2014
5.78
 8,810 5.58 5.78 5.54 6,600 0 0.2
03/09/2014
5.58
 12,870 5.62 5.62 5.54 0 0 0
29/08/2014
5.62
 3,360 5.56 5.62 5.52 2,000 0 0.1
28/08/2014
5.56
 47,900 5.58 5.58 5.54 15,500 0 0.4
27/08/2014
5.58
 12,010 5.54 5.58 5.54 0 0 0
26/08/2014
5.54
 4,500 5.52 5.54 5.54 0 0 0
25/08/2014
5.52
 41,780 5.50 5.54 5.50 0 0 0
22/08/2014
5.50
 20,120 5.44 5.50 5.48 0 0 0
21/08/2014
5.44
 22,430 5.36 5.46 5.42 0 0 0
20/08/2014
5.36
 800 5.34 5.38 5.36 0 0 0
19/08/2014
5.34
 9,070 5.32 5.34 5.34 0 0 0
18/08/2014
5.32
 11,000 5.48 5.48 5.32 0 0 0
15/08/2014
5.48
 20,950 5.44 5.78 5.48 0 0 0
14/08/2014
5.44
 26,150 5.42 5.56 5.38 13,350 0 0.4
13/08/2014
5.42
 25,850 5.24 5.42 5.32 0 0 0
12/08/2014
5.24
 1,120 5.30 5.36 5.24 100 0 0.0
11/08/2014
5.30
 1,520 5.32 5.32 5.30 0 0 0
08/08/2014
5.32
 1,010 5.32 5.48 5.32 10 0 0.0
07/08/2014
5.32
 13,590 5.38 5.38 5.30 0 0 0
06/08/2014
5.38
 2,090 5.48 5.48 5.26 0 0 0
05/08/2014
5.48
 12,690 5.24 5.48 5.26 2,000 0 0.1
04/08/2014
5.24
 6,980 5.12 5.28 5.18 10 0 0.0
01/08/2014
5.12
 14,070 5.04 5.18 5.00 800 0 0.0
31/07/2014
5.04
 37,360 5.42 5.44 5.04 0 0 0
30/07/2014
5.42
 4,110 5.48 5.48 5.42 0 0 0
29/07/2014
5.48
 10 5.50 5.50 5.48 0 0 0
28/07/2014
5.50
 19,530 5.48 5.50 5.48 0 0 0
25/07/2014
5.48
 33,330 5.40 5.76 5.40 8,230 0 0.2
24/07/2014
5.40
 22,540 5.38 5.40 5.38 0 11,540 -0.3
23/07/2014
5.38
 5,770 5.38 5.40 5.38 0 4,770 -0.1
22/07/2014
5.38
 15,760 5.38 5.74 5.18 0 10,710 -0.3
21/07/2014
5.38
 194,220 5.40 5.40 5.38 176,000 192,330 -0.4
18/07/2014
5.40
 0 5.40 5.40 5.40 0 0 0
17/07/2014
5.40
 2,010 5.38 5.40 5.18 0 2,000 -0.1
16/07/2014
5.38
 3,160 5.42 5.42 5.38 0 0 0
15/07/2014
5.42
 0 5.42 5.42 5.42 0 0 0
14/07/2014
5.42
 0 5.42 5.42 5.42 0 0 0
11/07/2014
5.42
 460 5.38 5.44 5.38 0 0 0
10/07/2014
5.38
 430 5.44 5.44 5.38 0 0 0
09/07/2014
5.44
 0 5.44 5.44 5.44 0 0 0
08/07/2014
5.44
 4,310 5.46 5.46 5.44 0 4,010 -0.1
07/07/2014
5.46
 12,000 5.48 5.48 5.46 0 6,000 -0.2
04/07/2014
5.48
 10,090 5.48 5.48 5.48 0 10,090 -0.3

Chính sách bảo mật | Điều khoản sử dụng |