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
(2024-10-22) 		1.16 4.62% 413,600 31,300 0.9
25.09
26.45
26.25
2 tháng
(2024-09-23) 		0.75 2.94% 699,900 35,800 1.0
25
26.45
26.25
3 tháng
(2024-08-23) 		-0.43 -1.62% 1,000,700 41,300 1.2
25
26.68
26.25
6 tháng
(2024-05-27) 		0.70 2.76% 6,600,600 723,800 21.3
24.82
29.23
26.25
12 tháng
(2023-11-27) 		6.62 33.75% 12,237,300 -916,447 -21.6
19.36
29.23
26.25
24 tháng
(2022-12-02) 		-0.11 -0.44% 22,362,500 -2,950,120 -78.4
19.19
29.23
26.25
36 tháng
(2021-12-07) 		-14.01 -34.80% 26,813,400 -3,145,029 -90.0
19.19
41.04
26.25
60 tháng
(2019-12-18) 		11.03 72.52% 50,540,600 -2,391,829 -28.6
10.90
41.54
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
26.17
 84,800 25.21 26.43 25.21 100 500 -0.0
11/09/2023
25.21
 91,000 24.82 25.38 24.95 100 0 0.0
08/09/2023
24.82
 34,800 24.77 24.99 24.77 0 0 0
07/09/2023
24.77
 63,600 25.03 25.21 24.77 5,800 0 0.2
06/09/2023
25.03
 35,200 24.90 25.12 24.69 400 0 0.0
05/09/2023
24.90
 39,800 24.82 25.12 24.77 0 0 0
31/08/2023
24.82
 55,500 24.69 24.95 24.42 100 10,900 -0.3
30/08/2023
24.69
 44,900 24.55 24.73 24.42 0 10,600 -0.3
29/08/2023
24.55
 30,400 24.51 24.55 24.42 0 0 0
28/08/2023
24.51
 27,500 24.55 24.55 24.38 200 0 0.0
25/08/2023
24.55
 7,200 24.77 24.77 24.55 0 0 0
24/08/2023
24.77
 23,300 24.69 25.25 24.60 6,000 1,000 0.1
23/08/2023
24.69
 13,800 24.60 24.69 24.47 600 0 0.0
22/08/2023
24.60
 22,800 24.77 24.95 24.42 3,500 0 0.1
21/08/2023
24.77
 26,200 24.51 24.77 24.34 1,400 2,100 -0.0
18/08/2023
24.51
 56,000 25.21 25.21 24.25 100 0 0.0
17/08/2023
25.21
 22,200 25.21 25.38 24.99 1,200 0 0.0
16/08/2023
25.21
 64,000 25.21 25.25 24.90 2,200 0 0.1
15/08/2023
25.21
 38,400 25.21 25.38 25.17 7,500 0 0.2
14/08/2023
25.21
 43,600 25.25 25.30 24.99 10,000 0 0.3
11/08/2023
25.25
 47,400 25.38 25.65 24.86 10,000 2,500 0.2
10/08/2023
25.38
 50,800 25.47 26.08 25.38 10,000 0 0.3
09/08/2023
25.47
 62,000 24.90 25.47 24.90 1,500 0 0.0
08/08/2023
24.90
 33,900 24.69 24.99 24.69 200 0 0.0
07/08/2023
24.69
 77,200 24.51 24.82 24.47 0 0 0
04/08/2023
24.51
 40,300 24.55 24.55 24.42 1,100 700 0.0
03/08/2023
24.55
 48,900 24.51 24.77 24.51 3,900 0 0.1
02/08/2023
24.51
 113,700 25.03 25.03 24.47 3,100 0 0.1
01/08/2023
25.03
 78,900 24.60 25.30 24.69 0 0 0
31/07/2023
24.60
 30,100 24.38 24.69 24.38 0 0 0
28/07/2023
24.38
 30,300 24.47 24.60 24.29 0 18,400 -0.5
27/07/2023
24.47
 38,200 24.55 24.60 24.25 5,000 0 0.1
26/07/2023
24.55
 27,600 24.77 24.86 24.55 0 0 0
25/07/2023
24.77
 41,900 24.55 24.86 24.51 5,000 0 0.1
24/07/2023
24.55
 55,500 24.16 24.55 24.25 5,000 400 0.1
21/07/2023
24.16
 45,600 24.42 24.42 24.16 5,100 0 0.1
20/07/2023
24.42
 46,100 24.60 24.64 24.16 1,400 0 0.0
19/07/2023
24.60
 25,300 24.60 24.77 24.42 300 2,200 -0.1
18/07/2023
24.60
 26,400 24.64 24.69 24.47 5,000 0 0.1
17/07/2023
24.64
 31,900 24.47 24.86 24.55 5,000 0 0.1
14/07/2023
24.47
 15,900 24.55 24.73 24.47 5,600 700 0.1
13/07/2023
24.55
 29,300 24.38 24.69 24.38 7,700 0 0.2
12/07/2023
24.38
 17,400 24.60 24.60 24.34 6,000 200 0.2
11/07/2023
24.60
 39,100 24.12 24.73 24.12 0 0 0
10/07/2023
24.12
 51,400 24.08 24.47 24.08 200 27,700 -0.8
07/07/2023
24.08
 81,700 23.60 24.25 23.77 10,100 33,000 -0.6
06/07/2023
23.60
 304,300 25.51 25.51 23.60 5,100 257,300 -7.0
05/07/2023
25.51
 59,600 24.95 25.51 24.86 10,000 70,200 -1.7
04/07/2023
24.95
 449,800 26.43 26.43 24.86 19,800 486,900 -13.4
03/07/2023
26.43
 163,000 26.60 27.22 25.99 82,200 62,500 0.6
30/06/2023
26.60
 81,700 26.21 26.95 25.91 59,000 58,900 0.0
29/06/2023
26.21
 98,500 25.82 26.87 25.65 93,200 70,600 0.7
28/06/2023
25.82
 109,900 25.47 25.86 25.30 16,900 49,300 -0.9
27/06/2023
25.47
 38,200 25.30 25.56 25.21 6,600 34,900 -0.8
26/06/2023
25.30
 84,200 25.38 25.51 25.25 5,000 65,000 -1.7
23/06/2023
25.38
 48,200 25.38 25.51 25.17 10,300 29,100 -0.5
22/06/2023
25.38
 39,100 25.21 25.56 25.21 10,000 3,000 0.2
21/06/2023
25.21
 46,100 25.12 25.30 24.86 25,300 15,100 0.3
20/06/2023
25.12
 33,700 25.21 25.21 24.86 11,200 13,100 -0.1
19/06/2023
25.21
 33,800 25.47 25.47 25.03 7,700 0 0.2
16/06/2023
25.47
 61,600 25.56 25.60 24.90 12,200 43,000 -0.9
15/06/2023
25.56
 39,600 25.30 25.60 25.25 5,900 31,200 -0.7
14/06/2023
25.30
 72,500 25.47 25.82 25.25 5,400 65,300 -1.7
13/06/2023
25.47
 26,000 25.47 25.73 25.30 14,900 3,000 0.4
12/06/2023
25.47
 26,500 25.69 25.69 25.34 5,600 0 0.2
09/06/2023
25.69
 24,800 25.69 25.73 25.30 6,400 15,200 -0.3
08/06/2023
25.69
 12,500 25.99 26.17 25.65 9,100 0 0.3
07/06/2023
25.99
 76,900 25.95 26.08 25.25 26,800 55,800 -0.8
06/06/2023
25.95
 97,400 25.95 25.95 25.30 27,200 70,100 -1.2
05/06/2023
25.95
 8,900 26.04 26.04 25.65 400 0 0.0
02/06/2023
26.04
 120,600 25.69 26.04 25.25 32,000 87,400 -1.6
01/06/2023
25.69
 31,400 25.65 25.69 25.25 10,500 24,000 -0.4
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
25.65
 28,500 25.17 25.91 25.17 19,500 2,000 0.5
30/05/2023
25.17
 47,400 25.38 25.63 24.58 6,200 35,000 -0.8
29/05/2023
25.38
 34,500 24.91 25.46 24.79 2,900 24,300 -0.6
26/05/2023
24.91
 123,900 25.04 26.77 24.45 53,000 70,000 -0.4
25/05/2023
25.04
 44,900 25.71 25.71 24.62 8,300 37,000 -0.8
24/05/2023
25.71
 71,900 25.97 25.97 24.45 13,200 57,900 -1.3
23/05/2023
25.97
 19,500 25.29 25.97 25.21 13,000 9,000 0.1
22/05/2023
25.29
 18,400 25.97 26.05 25.00 2,200 18,200 -0.5
19/05/2023
25.97
 38,200 25.71 26.47 24.87 25,000 24,900 0.0
18/05/2023
25.71
 74,200 25.08 26.81 24.45 53,400 30,600 0.7
17/05/2023
25.08
 40,900 25.00 25.08 24.41 14,800 28,000 -0.4
16/05/2023
25.00
 71,100 25.12 25.67 24.41 34,600 57,000 -0.6
15/05/2023
25.12
 5,100 25.17 25.17 24.87 1,300 2,400 -0.0
12/05/2023
25.17
 5,500 25.17 25.25 24.70 2,100 0 0.1
11/05/2023
25.17
 3,900 25.29 25.67 24.74 3,400 100 0.1
10/05/2023
25.29
 13,100 24.70 25.29 24.49 10,500 1,200 0.3
09/05/2023
24.70
 19,400 24.70 25.21 24.20 7,600 2,000 0.2
08/05/2023
24.70
 12,800 24.87 24.87 24.66 0 6,000 -0.2
05/05/2023
24.87
 6,100 25.71 25.71 24.70 100 3,200 -0.1
04/05/2023
25.71
 25,400 26.09 26.09 24.95 700 21,000 -0.6
28/04/2023
26.09
 31,900 26.05 26.09 25.04 17,100 12,000 0.2
27/04/2023
26.05
 67,000 25.88 26.05 25.04 55,300 12,500 1.3
26/04/2023
25.88
 52,700 26.05 26.05 24.95 43,900 8,100 1.1
25/04/2023
26.05
 104,500 25.12 26.13 24.62 97,300 1,200 3.0
24/04/2023
25.12
 56,100 24.87 25.29 23.65 47,500 1,600 1.4
21/04/2023
24.87
 41,900 25.04 25.21 24.53 33,700 100 1.0
20/04/2023
25.04
 46,000 24.87 25.33 24.45 42,200 2,400 1.2
19/04/2023
24.87
 39,700 25.04 25.04 24.32 20,100 3,500 0.5

Chính sách bảo mật | Điều khoản sử dụng |