CTCP Chế biến Gỗ Đức Thành (gdt)

28.05
-0.15
(-0.53%)
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
(2024-08-21) 		-1.35 -4.59% 322,200 3,244 0.1
28.05
29.40
28.05
2 tháng
(2024-07-22) 		-2.30 -7.58% 1,487,000 113,979 3.3
27.30
30.70
28.05
3 tháng
(2024-06-24) 		-0.05 -0.18% 3,145,300 184,173 5.4
27.30
32.15
28.05
6 tháng
(2024-03-25) 		0.70 2.56% 8,997,100 -504,574 -12.3
24.75
32.15
28.05
12 tháng
(2023-09-26) 		1.33 4.97% 12,989,400 -1,454,021 -34.4
21.11
32.15
28.05
24 tháng
(2022-10-03) 		-2.06 -6.84% 22,159,400 -2,893,094 -75.9
21.11
32.15
28.05
36 tháng
(2021-10-06) 		-12.25 -30.40% 28,983,200 -2,390,803 -40.1
21.11
45.70
28.05
60 tháng
(2019-10-17) 		9.60 52.05% 50,736,650 -2,727,023 -38.7
11.99
45.70
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2023
25.64
 5,800 25.78 25.78 25.64 0 0 0.0
14/02/2023
25.78
 3,600 25.33 25.91 24.97 400 0 0.0
13/02/2023
25.33
 9,400 25.37 25.37 24.92 5,700 0 0.2
10/02/2023
25.37
 11,300 25.24 25.42 24.83 0 0 -1.0
09/02/2023
25.24
 39,300 25.55 25.96 25.10 2,800 38,100 -1.0
08/02/2023
25.55
 35,500 25.10 26.00 25.51 0 32,400 -0.9
07/02/2023
25.10
 8,800 26.00 26.00 25.10 0 5,800 -0.2
06/02/2023
26.00
 4,100 26.72 26.90 26.00 0 602 -0.0
03/02/2023
26.72
 12,000 26.90 26.90 26.72 0 5,800 -0.2
02/02/2023
26.90
 2,300 26.90 27.79 26.90 100 200 -0.0
01/02/2023
26.90
 13,400 28.24 28.33 26.90 0 4,700 -0.1
31/01/2023
28.24
 21,800 28.15 29.09 27.79 12,400 20,000 -0.2
30/01/2023
28.15
 3,400 28.24 28.24 27.93 200 0 0.0
27/01/2023
28.24
 2,300 28.06 28.69 28.06 100 400 -0.0
19/01/2023
28.06
 1,300 27.97 28.15 28.06 600 0 0.0
18/01/2023
27.97
 4,400 28.11 28.11 27.70 0 0 0.1
17/01/2023
28.11
 3,200 28.11 28.11 27.97 0 0 0.1
16/01/2023
28.11
 500 28.06 28.11 28.11 0 0 0.1
13/01/2023
28.06
 2,700 27.70 28.06 27.70 2,000 0 0.1
12/01/2023
27.70
 4,500 27.12 27.75 27.12 2,200 0 0.1
11/01/2023
27.12
 4,900 27.57 27.57 26.90 100 0 0.0
10/01/2023
27.57
 2,100 27.75 27.75 27.57 0 0 0.2
09/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/01/2023
27.75
 3,800 27.71 28.47 27.75 0 0 0.2
06/01/2023
27.71
 4,900 27.87 28.36 27.71 100 0 0.0
05/01/2023
27.87
 2,100 28.20 28.36 27.87 0 0 0.1
04/01/2023
28.20
 9,400 28.36 28.36 28.12 2,000 0 0.1
03/01/2023
28.36
 5,600 28.73 28.73 28.36 500 0 0.0
30/12/2022
28.73
 16,400 28.00 28.73 28.04 15,200 0 0.5
29/12/2022
28.00
 3,400 28.08 28.08 27.92 2,000 0 0.1
28/12/2022
28.08
 3,400 27.67 28.20 26.16 1,500 0 0.1
27/12/2022
27.67
 1,200 27.67 28.20 27.67 700 0 0.0
26/12/2022
27.67
 1,400 27.71 28.20 26.08 400 0 0.0
23/12/2022
27.71
 25,500 28.12 28.45 26.33 1,300 23,701 -0.8
22/12/2022
28.12
 10,600 28.53 28.53 28.12 10,000 0 0.3
21/12/2022
28.53
 600 28.73 28.73 28.53 0 0 0.0
20/12/2022
28.73
 7,500 28.81 28.81 27.71 1,400 0 0.0
19/12/2022
28.81
 900 28.89 29.14 27.87 300 300 0
16/12/2022
28.89
 6,700 28.89 29.26 28.16 6,400 100 0.2
15/12/2022
28.89
 600 28.53 28.93 27.96 200 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
28.53
 65,600 28.49 28.53 27.63 51,300 0 1.8
13/12/2022
28.49
 33,400 28.53 29.20 27.73 19,900 100 0.7
12/12/2022
28.53
 4,200 28.05 28.53 27.73 2,100 0 0.1
09/12/2022
28.05
 6,000 28.13 28.53 27.81 5,300 100 0.2
08/12/2022
28.13
 3,000 27.57 28.68 27.57 1,600 0 0.1
07/12/2022
27.57
 12,600 29.16 29.16 27.18 0 0 0.2
06/12/2022
29.16
 4,100 29.16 29.16 29.16 0 0 0.2
05/12/2022
29.16
 6,900 29.00 29.32 28.53 4,600 0 0.2
02/12/2022
29.00
 1,300 29.16 29.16 29.00 1,300 100 0.0
01/12/2022
29.16
 9,000 27.57 29.32 27.65 8,300 5,000 0.1
30/11/2022
27.57
 29,100 26.07 27.57 24.56 20,400 6,000 0.5
29/11/2022
26.07
 16,200 25.08 26.07 25.04 12,300 5,900 0.2
28/11/2022
25.08
 11,500 24.56 25.24 24.56 7,100 5,000 0.1
25/11/2022
24.56
 5,100 24.92 25.36 24.56 4,900 2,800 0.1
24/11/2022
24.92
 5,500 24.56 24.92 23.77 2,100 3,000 -0.0
23/11/2022
24.56
 7,500 24.92 25.24 23.77 1,100 3,600 -0.1
22/11/2022
24.92
 600 24.92 24.92 24.92 200 0 0.0
21/11/2022
24.92
 10,400 24.80 25.20 23.61 4,100 1,100 0.1
18/11/2022
24.80
 4,700 24.96 25.28 23.93 2,000 0 0.1
17/11/2022
24.96
 2,600 24.21 25.67 24.21 2,400 100 0.1
16/11/2022
24.21
 13,900 22.66 24.21 22.98 200 0 0.0
15/11/2022
22.66
 8,000 24.21 25.32 22.58 2,400 100 0.1
14/11/2022
24.21
 11,700 25.99 25.99 24.21 3,300 0 0.1
11/11/2022
25.99
 9,500 26.31 26.31 24.84 4,900 0 0.2
10/11/2022
26.31
 7,600 26.90 26.90 25.36 400 0 0.0
09/11/2022
26.90
 3,400 26.94 26.94 25.44 2,000 0 0.1
08/11/2022
26.94
 600 26.86 27.10 25.99 500 0 0.0
07/11/2022
26.86
 27,000 26.86 26.94 25.44 16,500 100 0.6
04/11/2022
26.86
 900 26.90 26.90 26.15 400 0 0.0
03/11/2022
26.90
 1,300 26.90 26.94 26.54 700 0 0.0
02/11/2022
26.90
 7,500 26.90 26.94 26.90 3,900 0 0.1
01/11/2022
26.90
 10,300 26.94 27.10 26.62 5,200 0 0.2
31/10/2022
26.94
 4,300 26.62 27.34 26.94 3,700 0 0.1
28/10/2022
26.62
 200 26.54 27.57 26.62 100 0 0.0
27/10/2022
26.54
 21,400 26.58 28.37 24.84 12,600 10,600 0.1
26/10/2022
26.58
 6,500 27.73 29.00 26.58 4,900 0 0.2
25/10/2022
27.73
 21,700 28.13 28.13 26.39 10,500 2,000 0.3
24/10/2022
28.13
 6,700 28.13 28.72 26.54 3,800 0 0.1
21/10/2022
28.13
 11,800 29.00 29.00 27.89 2,300 10,000 -0.3
20/10/2022
29.00
 11,600 28.60 29.00 27.97 6,600 10,000 -0.1
19/10/2022
28.60
 19,700 28.64 28.72 28.53 9,600 10,000 -0.0
18/10/2022
28.64
 12,200 28.72 28.76 28.57 5,300 10,000 -0.2
17/10/2022
28.72
 17,500 28.57 29.64 28.57 8,100 10,000 -0.1
14/10/2022
28.57
 24,000 29.24 29.67 28.57 11,400 10,000 0.1
13/10/2022
29.24
 13,700 29.32 29.32 28.57 4,800 10,000 -0.2
12/10/2022
29.32
 3,800 28.57 29.95 27.81 2,000 0 0.1
11/10/2022
28.57
 24,600 28.57 29.71 28.57 18,600 0 0.7
10/10/2022
28.57
 7,500 29.71 29.71 27.73 500 0 0.0
07/10/2022
29.71
 30,600 30.74 30.74 28.92 17,200 11,700 0.2
06/10/2022
30.74
 5,000 30.74 30.78 30.74 3,100 0 0.1
05/10/2022
30.74
 4,000 30.03 30.74 29.95 3,100 0 0.1
04/10/2022
30.03
 10,200 30.11 30.11 29.00 5,100 0 0.2
03/10/2022
30.11
 33,500 30.67 30.74 29.00 16,800 1,000 0.6
30/09/2022
30.67
 8,100 30.90 30.90 30.67 6,400 2,005 0.2
29/09/2022
30.90
 1,300 30.59 31.14 30.90 600 500 0.0
28/09/2022
30.59
 4,900 31.38 31.38 30.59 3,000 0 0.1
27/09/2022
31.38
 9,000 30.94 31.85 30.11 600 8,100 -0.3
26/09/2022
30.94
 8,400 31.70 31.70 30.51 0 0 0.0
23/09/2022
31.70
 1,800 32.17 32.37 31.10 800 410 0.0
22/09/2022
32.17
 5,100 32.33 32.33 30.27 800 61 0.0
21/09/2022
32.33
 2,300 32.41 32.41 32.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |