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)
18/04/2023
25.04
 35,000 25.21 25.21 24.70 16,000 0 0.5
17/04/2023
25.21
 25,600 25.29 25.71 24.95 2,700 2,000 0.0
14/04/2023
25.29
 127,900 24.45 25.46 24.49 4,200 80,500 -2.3
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
24.45
 56,300 24.53 24.79 22.85 500 22,500 -0.6
12/04/2023
24.53
 19,200 24.53 25.27 24.25 0 7,500 -0.2
11/04/2023
24.53
 13,400 24.45 24.66 24.13 1,100 100 0.0
10/04/2023
24.45
 19,900 24.37 24.98 24.08 1,300 6,500 -0.2
07/04/2023
24.37
 19,800 23.88 25.19 24.04 1,400 0 0.0
06/04/2023
23.88
 30,000 23.56 23.92 23.56 100 6,600 -0.2
05/04/2023
23.56
 25,700 23.51 23.56 23.43 100 7,600 -0.2
04/04/2023
23.51
 18,000 23.43 23.51 23.31 100 5,600 -0.2
03/04/2023
23.43
 25,400 23.56 23.60 23.43 0 7,900 -0.2
31/03/2023
23.56
 31,800 23.39 23.64 23.23 9,200 400 0.3
30/03/2023
23.39
 25,600 23.23 23.60 23.19 10,300 0 0.3
29/03/2023
23.23
 16,000 23.47 23.51 23.15 1,000 8,200 -0.2
28/03/2023
23.47
 31,200 23.15 23.56 23.15 100 5,000 -0.1
27/03/2023
23.15
 51,000 23.92 24.13 22.90 100 43,400 -1.2
24/03/2023
23.92
 31,900 23.39 23.92 23.39 6,200 14,700 -0.2
23/03/2023
23.39
 31,400 23.88 23.96 23.23 100 17,700 -0.5
22/03/2023
23.88
 12,800 24.04 24.29 23.64 0 4,000 -0.1
21/03/2023
24.04
 26,400 24.04 24.25 23.76 100 6,700 -1.7
20/03/2023
24.04
 19,200 24.33 24.33 23.88 0 0 0.3
17/03/2023
24.33
 23,100 23.84 24.33 23.96 10,300 0 0.3
16/03/2023
23.84
 11,600 24.53 24.53 23.80 2,800 3,050 -0.0
15/03/2023
24.53
 34,800 23.76 24.70 23.96 1,800 0 0.1
14/03/2023
23.76
 48,500 24.66 24.66 23.72 1,000 0 0.0
13/03/2023
24.66
 111,700 26.49 26.82 24.66 8,500 98,592 -2.7
10/03/2023
26.49
 187,000 27.14 28.53 25.27 22,000 160,701 -4.5
09/03/2023
27.14
 429,100 27.47 29.38 25.55 84,000 344,600 -8.7
08/03/2023
27.47
 32,800 27.47 27.71 26.20 24,800 6,000 0.6
07/03/2023
27.47
 18,900 27.63 27.63 26.90 13,000 2,600 0.4
06/03/2023
27.63
 126,200 26.49 28.04 25.63 99,300 105,000 -0.2
03/03/2023
26.49
 20,100 26.49 27.47 26.08 16,100 2,802 0.4
02/03/2023
26.49
 20,600 27.55 27.55 26.33 11,600 3,400 0.3
01/03/2023
27.55
 58,400 28.12 28.12 26.16 19,400 26,000 -0.2
28/02/2023
28.12
 78,800 26.49 28.20 25.43 49,300 4,400 1.5
27/02/2023
26.49
 11,700 26.73 26.73 25.10 10,500 325 0.3
24/02/2023
26.73
 70,100 27.67 27.67 25.76 2,400 55,600 -1.7
23/02/2023
27.67
 145,000 25.96 27.75 24.21 77,200 51,000 0.9
22/02/2023
25.96
 45,400 26.08 26.08 24.45 23,900 0 0.8
21/02/2023
26.08
 79,500 25.19 26.08 23.64 64,400 51,000 0.4
20/02/2023
25.19
 96,200 23.88 25.55 24.04 58,400 76,200 -0.6
17/02/2023
23.88
 60,500 23.60 24.41 22.90 9,600 47,500 -1.1
16/02/2023
23.60
 118,700 23.31 24.04 22.86 35,600 91,900 -1.6
15/02/2023
23.31
 5,800 23.43 23.43 23.31 0 0 0.0
14/02/2023
23.43
 3,600 23.03 23.56 22.70 400 0 0.0
13/02/2023
23.03
 9,400 23.07 23.07 22.66 5,700 0 0.2
10/02/2023
23.07
 11,300 22.94 23.11 22.58 0 0 -1.0
09/02/2023
22.94
 39,300 23.23 23.60 22.82 2,800 38,100 -1.0
08/02/2023
23.23
 35,500 22.82 23.64 23.19 0 32,400 -0.9
07/02/2023
22.82
 8,800 23.64 23.64 22.82 0 5,800 -0.2
06/02/2023
23.64
 4,100 24.29 24.45 23.64 0 602 -0.0
03/02/2023
24.29
 12,000 24.45 24.45 24.29 0 5,800 -0.2
02/02/2023
24.45
 2,300 24.45 25.27 24.45 100 200 -0.0
01/02/2023
24.45
 13,400 25.67 25.76 24.45 0 4,700 -0.1
31/01/2023
25.67
 21,800 25.59 26.45 25.27 12,400 20,000 -0.2
30/01/2023
25.59
 3,400 25.67 25.67 25.39 200 0 0.0
27/01/2023
25.67
 2,300 25.51 26.08 25.51 100 400 -0.0
19/01/2023
25.51
 1,300 25.43 25.59 25.51 600 0 0.0
18/01/2023
25.43
 4,400 25.55 25.55 25.19 0 0 0.1
17/01/2023
25.55
 3,200 25.55 25.55 25.43 0 0 0.1
16/01/2023
25.55
 500 25.51 25.55 25.55 0 0 0.1
13/01/2023
25.51
 2,700 25.19 25.51 25.19 2,000 0 0.1
12/01/2023
25.19
 4,500 24.66 25.23 24.66 2,200 0 0.1
11/01/2023
24.66
 4,900 25.06 25.06 24.45 100 0 0.0
10/01/2023
25.06
 2,100 25.23 25.23 25.06 0 0 0.2
09/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/01/2023
25.23
 3,800 25.19 25.88 25.23 0 0 0.2
06/01/2023
25.19
 4,900 25.34 25.79 25.19 100 0 0.0
05/01/2023
25.34
 2,100 25.64 25.79 25.34 0 0 0.1
04/01/2023
25.64
 9,400 25.79 25.79 25.56 2,000 0 0.1
03/01/2023
25.79
 5,600 26.12 26.12 25.79 500 0 0.0
30/12/2022
26.12
 16,400 25.45 26.12 25.49 15,200 0 0.5
29/12/2022
25.45
 3,400 25.53 25.53 25.38 2,000 0 0.1
28/12/2022
25.53
 3,400 25.16 25.64 23.78 1,500 0 0.1
27/12/2022
25.16
 1,200 25.16 25.64 25.16 700 0 0.0
26/12/2022
25.16
 1,400 25.19 25.64 23.71 400 0 0.0
23/12/2022
25.19
 25,500 25.56 25.86 23.93 1,300 23,701 -0.8
22/12/2022
25.56
 10,600 25.93 25.93 25.56 10,000 0 0.3
21/12/2022
25.93
 600 26.12 26.12 25.93 0 0 0.0
20/12/2022
26.12
 7,500 26.19 26.19 25.19 1,400 0 0.0
19/12/2022
26.19
 900 26.27 26.49 25.34 300 300 0
16/12/2022
26.27
 6,700 26.27 26.60 25.60 6,400 100 0.2
15/12/2022
26.27
 600 25.93 26.30 25.41 200 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
25.93
 65,600 25.90 25.93 25.12 51,300 0 1.8
13/12/2022
25.90
 33,400 25.93 26.54 25.21 19,900 100 0.7
12/12/2022
25.93
 4,200 25.50 25.93 25.21 2,100 0 0.1
09/12/2022
25.50
 6,000 25.57 25.93 25.28 5,300 100 0.2
08/12/2022
25.57
 3,000 25.07 26.08 25.07 1,600 0 0.1
07/12/2022
25.07
 12,600 26.51 26.51 24.71 0 0 0.2
06/12/2022
26.51
 4,100 26.51 26.51 26.51 0 0 0.2
05/12/2022
26.51
 6,900 26.36 26.65 25.93 4,600 0 0.2
02/12/2022
26.36
 1,300 26.51 26.51 26.36 1,300 100 0.0
01/12/2022
26.51
 9,000 25.07 26.65 25.14 8,300 5,000 0.1
30/11/2022
25.07
 29,100 23.70 25.07 22.33 20,400 6,000 0.5
29/11/2022
23.70
 16,200 22.80 23.70 22.76 12,300 5,900 0.2
28/11/2022
22.80
 11,500 22.33 22.94 22.33 7,100 5,000 0.1
25/11/2022
22.33
 5,100 22.65 23.05 22.33 4,900 2,800 0.1
24/11/2022
22.65
 5,500 22.33 22.65 21.61 2,100 3,000 -0.0
23/11/2022
22.33
 7,500 22.65 22.94 21.61 1,100 3,600 -0.1
22/11/2022
22.65
 600 22.65 22.65 22.65 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |