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)
10/02/2014
4.70
 1,990 4.68 4.70 4.66 0 0 0
07/02/2014
4.68
 12,550 4.71 4.83 4.68 0 0 0
06/02/2014
4.71
 6,210 4.73 4.73 4.60 0 50 -0.0
27/01/2014
4.73
 110 4.75 4.75 4.50 0 0 0
24/01/2014
4.75
 1,940 4.81 4.81 4.58 0 0 0
23/01/2014
4.81
 2,440 4.85 4.85 4.68 0 0 0
22/01/2014
4.85
 4,410 4.81 4.85 4.64 0 0 0
21/01/2014
4.81
 13,850 4.56 4.85 4.56 11,350 0 0.3
20/01/2014
4.56
 77,160 4.56 4.75 4.56 66,390 0 1.6
17/01/2014
4.56
 25,310 4.71 4.71 4.56 3,560 0 0.1
16/01/2014
4.71
 3,040 4.83 4.83 4.66 0 0 0
15/01/2014
4.83
 2,010 4.85 4.85 4.68 0 0 0
14/01/2014
4.85
 55,430 4.56 4.85 4.56 36,260 0 0.9
13/01/2014
4.56
 16,380 4.46 4.66 4.56 8,740 0 0.2
10/01/2014
4.46
 11,190 4.56 4.62 4.46 0 0 0
09/01/2014
4.56
 27,950 4.64 4.64 4.46 0 0 0
08/01/2014
4.64
 3,430 4.66 4.66 4.56 0 0 0
07/01/2014
4.66
 4,280 4.66 4.71 4.66 0 0 0
06/01/2014
4.66
 690 4.70 4.70 4.66 0 0 0
03/01/2014
4.70
 670 4.73 4.73 4.70 0 0 0
02/01/2014
4.73
 5,610 4.48 4.73 4.52 100 0 0.0
31/12/2013
4.48
 3,210 4.79 4.79 4.48 0 0 0
30/12/2013
4.79
 7,150 4.81 4.81 4.52 0 0 0
27/12/2013
4.81
 2,210 4.52 4.81 4.58 0 0 0
26/12/2013
4.52
 10,120 4.85 4.85 4.52 0 0 0
25/12/2013
4.85
 100 4.85 4.85 4.85 0 0 0
24/12/2013
4.85
 60 4.85 5.16 4.83 0 0 0
23/12/2013
4.85
 7,020 4.83 4.85 4.75 0 0 0
20/12/2013
4.83
 4,020 4.85 4.85 4.56 0 3,000 -0.1
19/12/2013
4.85
 10 4.66 4.85 4.85 0 0 0
18/12/2013
4.66
 3,840 4.60 4.68 4.64 0 2,000 -0.0
17/12/2013
4.60
 4,650 4.81 4.85 4.58 0 3,000 -0.1
16/12/2013
4.81
 8,560 4.52 4.81 4.39 0 3,010 -0.1
13/12/2013
4.52
 3,080 4.85 4.85 4.52 0 0 0
12/12/2013
4.85
 8,810 4.99 4.99 4.81 3,380 0 0.1
11/12/2013
4.99
 94,380 4.99 4.99 4.89 82,880 0 2.1
10/12/2013
4.99
 118,760 4.91 4.99 4.85 117,490 0 2.9
09/12/2013
4.91
 48,180 4.85 4.99 4.77 41,320 1,000 1.0
06/12/2013
4.85
 27,870 4.85 4.85 4.79 18,000 3,500 0.4
05/12/2013
4.85
 3,220 4.87 4.91 4.85 0 2,820 -0.1
04/12/2013
4.87
 120 4.91 4.99 4.87 100 100 0
03/12/2013
4.91
 57,390 4.89 5.04 4.91 20,920 13,900 0.2
02/12/2013
4.89
 21,950 4.81 5.14 4.73 15,650 0 0.4
29/11/2013
4.81
 9,630 4.75 4.81 4.66 1,920 0 0.0
28/11/2013
4.75
 21,320 4.66 4.75 4.62 16,630 0 0.4
27/11/2013
4.66
 147,410 4.54 4.66 4.50 104,870 0 2.5
26/11/2013: Cổ tức tiền mặt tỉ lệ: 8%
26/11/2013
4.54
 29,450 4.31 4.54 4.37 19,350 0 0.4
25/11/2013
4.31
 3,480 4.31 4.33 4.31 0 0 0
22/11/2013
4.31
 57,840 4.21 4.33 4.18 20,500 0 0.5
21/11/2013
4.21
 68,670 4.12 4.40 4.12 3,000 0 0.1
20/11/2013
4.12
 14,450 4.16 4.16 4.08 0 0 0
19/11/2013
4.16
 29,800 4.18 4.18 4.10 0 0 0
18/11/2013
4.18
 17,950 4.14 4.20 4.12 3,610 0 0.1
15/11/2013
4.14
 82,630 3.91 4.14 3.93 46,940 0 1.0
14/11/2013
3.91
 18,940 3.88 3.93 3.90 0 0 0
13/11/2013
3.88
 66,030 3.88 3.91 3.84 0 0 0
12/11/2013
3.88
 43,990 3.91 3.97 3.76 0 0 0
11/11/2013
3.91
 24,600 3.95 4.03 3.90 0 0 0
08/11/2013
3.95
 13,130 3.95 4.03 3.93 0 0 0
07/11/2013
3.95
 3,170 3.99 3.99 3.95 20 0 0.0
06/11/2013
3.99
 8,550 4.16 4.16 3.95 60 0 0.0
05/11/2013
4.16
 22,840 3.99 4.20 3.99 20 200 -0.0
04/11/2013
3.99
 20,670 4.08 4.08 3.91 0 0 0
01/11/2013
4.08
 19,000 3.97 4.08 3.90 0 0 0
31/10/2013
3.97
 14,830 4.01 4.01 3.88 0 0 0
30/10/2013
4.01
 9,660 3.93 4.03 3.84 0 0 0
29/10/2013
3.93
 1,490 3.91 4.01 3.84 0 0 0
28/10/2013
3.91
 7,700 4.01 4.01 3.75 20 0 0.0
25/10/2013
4.01
 3,360 3.88 4.01 3.78 0 0 0
24/10/2013
3.88
 38,640 3.97 3.99 3.86 0 0 0
23/10/2013
3.97
 10,930 3.84 4.10 3.84 2,000 0 0.0
22/10/2013
3.84
 41,830 4.03 4.03 3.78 0 0 0
21/10/2013
4.03
 38,300 3.84 4.10 3.67 0 0 0
18/10/2013
3.84
 45,670 3.65 3.90 3.65 0 7,120 -0.1
17/10/2013
3.65
 45,480 3.43 3.65 3.48 100 7,000 -0.1
16/10/2013
3.43
 59,950 3.28 3.46 3.28 61,600 0 1.1
15/10/2013
3.28
 10,380 3.30 3.30 3.26 35,910 0 0.6
14/10/2013
3.30
 1,030 3.30 3.31 3.30 0 0 0
11/10/2013
3.30
 47,320 3.24 3.30 3.24 0 0 0
10/10/2013
3.24
 34,010 3.24 3.24 3.24 3,000 0 0.1
09/10/2013
3.24
 3,210 3.18 3.24 3.18 10 0 0.0
08/10/2013
3.18
 42,330 3.26 3.26 3.09 0 0 0
07/10/2013
3.26
 10,440 3.26 3.26 3.15 0 0 0
04/10/2013
3.26
 27,960 3.33 3.33 3.15 5,930 0 0.1
03/10/2013
3.33
 3,130 3.15 3.33 3.15 10 0 0.0
02/10/2013
3.15
 410 3.22 3.22 3.15 0 0 0
01/10/2013
3.22
 4,650 3.18 3.22 3.15 90 0 0.0
30/09/2013
3.18
 6,480 3.18 3.37 3.15 10 0 0.0
27/09/2013
3.18
 0 3.18 3.18 3.18 0 0 0
26/09/2013
3.18
 15,880 3.26 3.26 3.18 0 0 0
25/09/2013
3.26
 1,470 3.33 3.33 3.18 10 0 0.0
24/09/2013
3.33
 10 3.24 3.33 3.33 10 0 0.0
23/09/2013
3.24
 10 3.24 3.24 3.24 0 0 0
20/09/2013
3.24
 1,710 3.22 3.24 3.18 10 0 0.0
19/09/2013
3.22
 3,720 3.31 3.31 3.22 3,100 0 0.1
18/09/2013
3.31
 0 3.31 3.31 3.31 0 0 0
17/09/2013
3.31
 3,280 3.37 3.37 3.20 3,260 0 0.1
16/09/2013
3.37
 5,720 3.45 3.45 3.22 20 0 0.0
13/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2013
3.45
 200 3.28 3.45 3.33 0 0 0
12/09/2013
3.28
 2,330 3.28 3.30 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |