CTCP Chế biến Gỗ Đức Thành (gdt)

20.35
-0.05
(-0.25%)
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
(2025-03-31) 		-2.75 -11.90% 906,200 -123,588 -2.6
18.40
23.10
20.35
2 tháng
(2025-03-03) 		-3.45 -14.50% 1,370,200 -122,680 -2.6
18.40
23.80
20.35
3 tháng
(2025-02-03) 		-5.10 -20.04% 2,773,800 3,258 0.5
18.40
25.45
20.35
6 tháng
(2024-11-01) 		-4.88 -19.34% 4,760,900 -49,658 -0.9
18.40
27.70
20.35
12 tháng
(2024-05-06) 		-1.99 -8.90% 13,480,300 -382,558 -8.7
18.40
28.16
20.35
24 tháng
(2023-05-11) 		-3.90 -16.08% 23,404,100 -2,628,405 -67.1
18.40
28.16
20.35
36 tháng
(2022-05-16) 		-12.14 -37.36% 28,462,700 -3,063,887 -85.0
18.40
34.19
20.35
60 tháng
(2020-05-26) 		5.54 37.40% 53,778,520 -2,348,887 -27.2
14.81
40.03
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2024
21.29
 12,900 21.29 21.46 21.02 0 0 0
07/02/2024
21.29
 17,900 20.63 21.38 20.63 0 100 -0.0
06/02/2024
20.76
 55,400 20.67 20.76 20.63 2,400 900 0.0
05/02/2024
20.63
 15,800 20.76 20.76 20.63 5,500 4,000 0.0
02/02/2024
20.72
 11,400 20.59 20.72 20.41 0 0 0
01/02/2024
20.63
 36,600 20.72 20.76 20.63 100 0 0.0
31/01/2024
20.63
 15,300 20.81 20.81 20.59 3,200 0 0.1
30/01/2024
20.67
 8,600 20.59 20.67 20.59 500 0 0.0
29/01/2024
20.72
 8,100 20.54 20.81 20.54 800 0 0.0
26/01/2024
20.67
 12,100 20.54 20.72 20.54 0 0 0
25/01/2024
20.54
 7,300 20.54 20.67 20.41 0 0 0
24/01/2024
20.46
 10,700 20.37 20.46 20.32 0 1,200 -0.0
23/01/2024
20.37
 16,100 20.50 20.54 20.37 1,300 1,000 0.0
22/01/2024
20.50
 27,900 20.41 20.50 20.32 0 2,900 -0.1
19/01/2024
20.50
 4,000 20.46 20.50 20.41 0 300 -0.0
18/01/2024
20.41
 9,400 20.32 20.72 20.32 0 0 0
17/01/2024
20.67
 9,000 20.85 20.85 20.59 0 0 0
16/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/01/2024
20.81
 8,600 20.72 20.85 20.59 0 0 0
15/01/2024
20.76
 17,500 20.72 21.01 20.68 1,000 0 0.0
12/01/2024
20.43
 43,000 20.51 20.76 20.17 0 1,100 -0.0
11/01/2024
20.68
 13,200 20.76 20.76 20.38 300 0 0.0
10/01/2024
20.72
 39,200 20.85 21.10 20.01 6,000 2,000 0.1
09/01/2024
20.76
 24,100 21.35 21.35 20.68 0 100 -0.0
08/01/2024
21.18
 38,500 20.93 21.35 20.76 900 100 0.0
05/01/2024
20.51
 47,500 20.38 20.80 20.34 0 0 0
04/01/2024
20.17
 21,900 19.46 20.43 19.46 100 0 0.0
03/01/2024
19.42
 25,500 19.42 19.42 19.16 0 0 0
02/01/2024
19.29
 52,800 19.59 19.59 19.00 0 0 0
29/12/2023
19.54
 23,000 19.75 19.84 19.54 0 0 0
28/12/2023
19.75
 10,800 19.67 19.75 19.59 0 0 0
27/12/2023
19.67
 84,000 19.42 19.96 19.38 0 17,500 -0.4
26/12/2023
19.42
 25,500 19.21 19.54 19.25 1,800 9,500 -0.2
25/12/2023
19.21
 27,200 18.95 19.33 18.95 0 12,000 -0.3
22/12/2023
18.95
 8,300 18.91 19.00 18.95 300 3,300 -0.1
21/12/2023
18.91
 19,000 18.87 18.91 18.79 300 5,200 -0.1
20/12/2023
18.87
 20,600 18.66 18.91 18.74 0 15,800 -0.4
19/12/2023
18.66
 77,300 18.74 18.74 18.66 1,700 37,700 -0.8
18/12/2023
18.74
 20,100 18.83 18.87 18.62 0 5,200 -0.1
15/12/2023
18.83
 13,100 18.79 18.83 18.74 900 7,300 -0.1
14/12/2023
18.79
 38,600 18.83 18.91 18.70 0 13,400 -0.3
13/12/2023
18.83
 37,400 18.87 18.91 18.74 0 20,900 -0.5
12/12/2023
18.87
 81,300 18.83 19.04 18.79 0 29,600 -0.7
11/12/2023
18.83
 29,100 19.04 19.04 18.83 0 11,900 -0.3
08/12/2023
19.04
 16,600 18.87 19.04 18.83 0 9,000 -0.2
07/12/2023
18.87
 40,300 19.08 19.08 18.87 700 16,200 -0.3
06/12/2023
19.08
 38,100 19.12 19.12 19.00 0 20,000 -0.5
05/12/2023
19.12
 20,100 19.21 19.21 19.08 300 7,300 -0.2
04/12/2023
19.21
 24,000 18.91 19.21 18.91 100 11,000 -0.2
01/12/2023
18.91
 9,800 18.79 19.16 18.83 0 3,200 -0.1
30/11/2023
18.79
 18,000 18.91 18.95 18.79 0 6,500 -0.1
29/11/2023
18.91
 9,000 18.74 19.08 18.79 0 4,300 -0.1
28/11/2023
18.74
 89,800 18.91 18.91 18.32 300 67,300 -1.5
27/11/2023
18.91
 15,900 19.08 19.08 18.87 0 7,800 -0.2
24/11/2023
19.08
 12,600 19.29 19.29 18.95 100 4,800 -0.1
23/11/2023
19.29
 28,000 19.38 19.84 19.21 0 9,000 -0.2
22/11/2023
19.38
 6,100 19.33 19.42 19.25 0 2,000 -0.0
21/11/2023
19.33
 40,700 19.54 19.54 19.21 0 12,600 -0.3
20/11/2023
19.54
 17,500 19.67 19.67 19.16 0 7,400 -0.2
17/11/2023
19.67
 39,300 19.63 20.68 19.46 0 10,000 -0.2
16/11/2023
19.63
 9,600 19.50 19.63 19.38 0 0 0
15/11/2023
19.50
 45,000 19.29 19.84 19.42 3,000 17,300 -0.3
14/11/2023
19.29
 30,800 19.16 19.50 19.25 0 15,000 -0.3
13/11/2023
19.16
 33,200 19.50 19.50 19.16 5,800 10,000 -0.1
10/11/2023
19.50
 31,700 19.63 19.63 19.16 2,000 11,700 -0.2
09/11/2023
19.63
 64,100 19.04 19.75 19.04 3,600 25,600 -0.5
08/11/2023
19.04
 52,200 18.49 19.04 18.53 300 25,500 -0.6
07/11/2023
18.49
 99,400 19.21 19.21 18.45 0 82,700 -1.8
06/11/2023
19.21
 23,000 18.95 19.67 19.00 100 10,300 -0.2
03/11/2023
18.95
 65,500 19.54 20.51 18.91 2,100 56,200 -1.2
02/11/2023
19.54
 31,100 19.16 19.71 19.16 0 17,600 -0.4
01/11/2023
19.16
 109,800 19.75 20.09 19.04 200 81,500 -1.9
31/10/2023
19.75
 63,400 20.01 20.17 19.75 8,200 14,800 -0.2
30/10/2023
20.01
 43,200 20.47 20.55 19.84 0 13,300 -0.3
27/10/2023
20.47
 22,400 20.51 20.59 20.17 100 10,000 -0.2
26/10/2023
20.51
 83,500 21.14 21.14 20.17 400 19,000 -0.5
25/10/2023
21.14
 7,500 21.27 21.27 21.14 0 3,900 -0.1
24/10/2023
21.27
 21,600 21.10 21.43 21.10 0 10,100 -0.3
23/10/2023
21.10
 47,600 21.94 21.94 21.06 1,300 3,500 -0.1
20/10/2023
21.94
 26,500 22.40 22.40 21.94 100 8,000 -0.2
19/10/2023
22.40
 15,100 22.28 22.40 22.15 0 3,100 -0.1
18/10/2023
22.28
 43,300 22.95 22.99 22.28 0 6,000 -0.2
17/10/2023
22.95
 7,200 23.03 23.03 22.95 100 2,000 -0.1
16/10/2023
23.03
 34,000 23.45 23.45 22.82 700 6,200 -0.2
13/10/2023
23.45
 14,000 23.37 23.54 23.24 6,000 4,200 0.1
12/10/2023
23.37
 3,900 23.45 23.54 23.28 0 0 0
11/10/2023
23.45
 10,000 23.28 23.54 23.28 0 0 0
10/10/2023
23.28
 7,700 23.33 23.37 23.20 300 0 0.0
09/10/2023
23.33
 13,900 23.28 23.33 23.20 0 0 0
06/10/2023
23.28
 29,700 23.28 23.37 23.12 100 0 0.0
05/10/2023
23.28
 19,600 23.28 23.37 23.12 0 0 0
04/10/2023
23.28
 28,400 23.45 23.45 23.07 0 0 0
03/10/2023
23.45
 25,200 23.45 23.45 23.12 200 0 0.0
02/10/2023
23.45
 4,900 23.37 23.54 23.37 0 0 0
29/09/2023
23.37
 15,200 23.41 23.70 23.37 0 0 0
28/09/2023
23.41
 11,300 23.41 23.41 23.03 800 0 0.0
27/09/2023
23.41
 47,400 23.41 23.58 22.70 600 0 0.0
26/09/2023
23.41
 63,500 23.79 23.79 23.41 0 0 0
25/09/2023
23.79
 45,800 24.04 24.50 23.79 3,300 0 0.1
22/09/2023
24.04
 64,100 24.17 24.17 23.79 0 0 0
21/09/2023
24.17
 36,900 24.12 24.33 24.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |