CTCP Chế biến Gỗ Đức Thành (gdt)

26.25
0.25
(0.96%)
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
(2024-10-21) 		0.82 3.25% 414,600 31,500 0.9
25.09
26.45
26
2 tháng
(2024-09-23) 		0.50 1.96% 696,800 35,800 1.0
25
26.45
26
3 tháng
(2024-08-22) 		-0.73 -2.72% 1,001,800 40,800 1.2
25
26.73
26
6 tháng
(2024-05-24) 		0.64 2.51% 7,193,200 335,800 10.6
24.82
29.23
26
12 tháng
(2023-11-27) 		6.37 32.47% 12,234,200 -916,447 -21.6
19.36
29.23
26
24 tháng
(2022-12-01) 		-0.51 -1.92% 22,368,400 -2,946,820 -78.2
19.19
29.23
26
36 tháng
(2021-12-06) 		-14.39 -35.62% 26,922,400 -3,048,329 -83.8
19.19
41.04
26
60 tháng
(2019-12-17) 		10.68 69.73% 50,542,140 -2,390,819 -28.6
10.90
41.54
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
21.41
 15,300 21.59 21.59 21.36 3,200 0 0.1
30/01/2024
21.45
 8,600 21.36 21.45 21.36 500 0 0.0
29/01/2024
21.50
 8,100 21.32 21.59 21.32 800 0 0.0
26/01/2024
21.45
 12,100 21.32 21.50 21.32 0 0 0
25/01/2024
21.32
 7,300 21.32 21.45 21.18 0 0 0
24/01/2024
21.23
 10,700 21.14 21.23 21.09 0 1,200 -0.0
23/01/2024
21.14
 16,100 21.27 21.32 21.14 1,300 1,000 0.0
22/01/2024
21.27
 27,900 21.18 21.27 21.09 0 2,900 -0.1
19/01/2024
21.27
 4,000 21.23 21.27 21.18 0 300 -0.0
18/01/2024
21.18
 9,400 21.09 21.50 21.09 0 0 0
17/01/2024
21.45
 9,000 21.64 21.64 21.36 0 0 0
16/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/01/2024
21.59
 8,600 21.50 21.64 21.36 0 0 0
15/01/2024
21.55
 17,500 21.50 21.81 21.46 1,000 0 0.0
12/01/2024
21.20
 43,000 21.28 21.55 20.93 0 1,100 -0.0
11/01/2024
21.46
 13,200 21.55 21.55 21.15 300 0 0.0
10/01/2024
21.50
 39,200 21.63 21.89 20.76 6,000 2,000 0.1
09/01/2024
21.55
 24,100 22.16 22.16 21.46 0 100 -0.0
08/01/2024
21.98
 38,500 21.72 22.16 21.55 900 100 0.0
05/01/2024
21.28
 47,500 21.15 21.59 21.11 0 0 0
04/01/2024
20.93
 21,900 20.19 21.20 20.19 100 0 0.0
03/01/2024
20.15
 25,500 20.15 20.15 19.89 0 0 0
02/01/2024
20.02
 52,800 20.32 20.32 19.71 0 0 0
29/12/2023
20.28
 23,000 20.50 20.59 20.28 0 0 0
28/12/2023
20.50
 10,800 20.41 20.50 20.32 0 0 0
27/12/2023
20.41
 84,000 20.15 20.72 20.11 0 17,500 -0.4
26/12/2023
20.15
 25,500 19.93 20.28 19.98 1,800 9,500 -0.2
25/12/2023
19.93
 27,200 19.67 20.06 19.67 0 12,000 -0.3
22/12/2023
19.67
 8,300 19.63 19.71 19.67 300 3,300 -0.1
21/12/2023
19.63
 19,000 19.58 19.63 19.50 300 5,200 -0.1
20/12/2023
19.58
 20,600 19.36 19.63 19.45 0 15,800 -0.4
19/12/2023
19.36
 77,300 19.45 19.45 19.36 1,700 37,700 -0.8
18/12/2023
19.45
 20,100 19.54 19.58 19.32 0 5,200 -0.1
15/12/2023
19.54
 13,100 19.50 19.54 19.45 900 7,300 -0.1
14/12/2023
19.50
 38,600 19.54 19.63 19.41 0 13,400 -0.3
13/12/2023
19.54
 37,400 19.58 19.63 19.45 0 20,900 -0.5
12/12/2023
19.58
 81,300 19.54 19.76 19.50 0 29,600 -0.7
11/12/2023
19.54
 29,100 19.76 19.76 19.54 0 11,900 -0.3
08/12/2023
19.76
 16,600 19.58 19.76 19.54 0 9,000 -0.2
07/12/2023
19.58
 40,300 19.80 19.80 19.58 700 16,200 -0.3
06/12/2023
19.80
 38,100 19.84 19.84 19.71 0 20,000 -0.5
05/12/2023
19.84
 20,100 19.93 19.93 19.80 300 7,300 -0.2
04/12/2023
19.93
 24,000 19.63 19.93 19.63 100 11,000 -0.2
01/12/2023
19.63
 9,800 19.50 19.89 19.54 0 3,200 -0.1
30/11/2023
19.50
 18,000 19.63 19.67 19.50 0 6,500 -0.1
29/11/2023
19.63
 9,000 19.45 19.80 19.50 0 4,300 -0.1
28/11/2023
19.45
 89,800 19.63 19.63 19.02 300 67,300 -1.5
27/11/2023
19.63
 15,900 19.80 19.80 19.58 0 7,800 -0.2
24/11/2023
19.80
 12,600 20.02 20.02 19.67 100 4,800 -0.1
23/11/2023
20.02
 28,000 20.11 20.59 19.93 0 9,000 -0.2
22/11/2023
20.11
 6,100 20.06 20.15 19.98 0 2,000 -0.0
21/11/2023
20.06
 40,700 20.28 20.28 19.93 0 12,600 -0.3
20/11/2023
20.28
 17,500 20.41 20.41 19.89 0 7,400 -0.2
17/11/2023
20.41
 39,300 20.37 21.46 20.19 0 10,000 -0.2
16/11/2023
20.37
 9,600 20.24 20.37 20.11 0 0 0
15/11/2023
20.24
 45,000 20.02 20.59 20.15 3,000 17,300 -0.3
14/11/2023
20.02
 30,800 19.89 20.24 19.98 0 15,000 -0.3
13/11/2023
19.89
 33,200 20.24 20.24 19.89 5,800 10,000 -0.1
10/11/2023
20.24
 31,700 20.37 20.37 19.89 2,000 11,700 -0.2
09/11/2023
20.37
 64,100 19.76 20.50 19.76 3,600 25,600 -0.5
08/11/2023
19.76
 52,200 19.19 19.76 19.23 300 25,500 -0.6
07/11/2023
19.19
 99,400 19.93 19.93 19.15 0 82,700 -1.8
06/11/2023
19.93
 23,000 19.67 20.41 19.71 100 10,300 -0.2
03/11/2023
19.67
 65,500 20.28 21.28 19.63 2,100 56,200 -1.2
02/11/2023
20.28
 31,100 19.89 20.46 19.89 0 17,600 -0.4
01/11/2023
19.89
 109,800 20.50 20.85 19.76 200 81,500 -1.9
31/10/2023
20.50
 63,400 20.76 20.93 20.50 8,200 14,800 -0.2
30/10/2023
20.76
 43,200 21.24 21.33 20.59 0 13,300 -0.3
27/10/2023
21.24
 22,400 21.28 21.37 20.93 100 10,000 -0.2
26/10/2023
21.28
 83,500 21.94 21.94 20.93 400 19,000 -0.5
25/10/2023
21.94
 7,500 22.07 22.07 21.94 0 3,900 -0.1
24/10/2023
22.07
 21,600 21.89 22.24 21.89 0 10,100 -0.3
23/10/2023
21.89
 47,600 22.77 22.77 21.85 1,300 3,500 -0.1
20/10/2023
22.77
 26,500 23.25 23.25 22.77 100 8,000 -0.2
19/10/2023
23.25
 15,100 23.12 23.25 22.98 0 3,100 -0.1
18/10/2023
23.12
 43,300 23.81 23.86 23.12 0 6,000 -0.2
17/10/2023
23.81
 7,200 23.90 23.90 23.81 100 2,000 -0.1
16/10/2023
23.90
 34,000 24.34 24.34 23.68 700 6,200 -0.2
13/10/2023
24.34
 14,000 24.25 24.42 24.12 6,000 4,200 0.1
12/10/2023
24.25
 3,900 24.34 24.42 24.16 0 0 0
11/10/2023
24.34
 10,000 24.16 24.42 24.16 0 0 0
10/10/2023
24.16
 7,700 24.21 24.25 24.08 300 0 0.0
09/10/2023
24.21
 13,900 24.16 24.21 24.08 0 0 0
06/10/2023
24.16
 29,700 24.16 24.25 23.99 100 0 0.0
05/10/2023
24.16
 19,600 24.16 24.25 23.99 0 0 0
04/10/2023
24.16
 28,400 24.34 24.34 23.94 0 0 0
03/10/2023
24.34
 25,200 24.34 24.34 23.99 200 0 0.0
02/10/2023
24.34
 4,900 24.25 24.42 24.25 0 0 0
29/09/2023
24.25
 15,200 24.29 24.60 24.25 0 0 0
28/09/2023
24.29
 11,300 24.29 24.29 23.90 800 0 0.0
27/09/2023
24.29
 47,400 24.29 24.47 23.55 600 0 0.0
26/09/2023
24.29
 63,500 24.69 24.69 24.29 0 0 0
25/09/2023
24.69
 45,800 24.95 25.43 24.69 3,300 0 0.1
22/09/2023
24.95
 64,100 25.08 25.08 24.69 0 0 0
21/09/2023
25.08
 36,900 25.03 25.25 24.95 0 0 0
20/09/2023
25.03
 46,500 24.86 25.30 24.86 0 0 0
19/09/2023
24.86
 39,200 24.90 24.90 24.69 0 0 0
18/09/2023
24.90
 32,200 24.86 24.90 24.73 0 0 0
15/09/2023
24.86
 50,500 25.43 25.56 24.77 0 0 0
14/09/2023
25.43
 28,500 25.73 26.04 25.03 0 0 0
13/09/2023
25.73
 26,900 26.17 26.17 25.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |