CTCP Chế biến Gỗ Đức Thành (gdt)

21.10
0
(0%)

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
(2025-06-09)
1.04 5.06% 1,293,800 -475,800 -10.0
20.60
23.10
21.10
2 tháng
(2025-05-12)
1.47 7.30% 2,169,600 -489,900 -8.4
19.89
23.10
21.10
3 tháng
(2025-04-10)
2.90 15.49% 2,675,600 -559,088 -9.0
18.75
23.10
21.10
6 tháng
(2025-01-10)
-2.49 -10.30% 5,395,400 -536,704 -8.2
17.55
25
21.10
12 tháng
(2024-07-15)
-5.18 -19.30% 9,396,400 -397,758 -4.1
17.55
26.87
21.10
24 tháng
(2023-07-20)
-0.80 -3.58% 22,588,400 -1,897,705 -39.9
17.55
26.87
21.10
36 tháng
(2022-07-25)
-7.02 -24.50% 30,291,700 -3,511,987 -90.1
17.55
29.14
21.10
60 tháng
(2020-08-04)
6.51 43.04% 55,205,540 -2,853,117 -34.9
15.14
38.19
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/02/2023
21.17
9,400 21.21 21.21 20.83 5,700 0 0.2
10/02/2023
21.21
11,300 21.09 21.24 20.76 0 0 -1.0
09/02/2023
21.09
39,300 21.36 21.69 20.98 2,800 38,100 -1.0
08/02/2023
21.36
35,500 20.98 21.73 21.32 0 32,400 -0.9
07/02/2023
20.98
8,800 21.73 21.73 20.98 0 5,800 -0.2
06/02/2023
21.73
4,100 22.33 22.48 21.73 0 602 -0.0
03/02/2023
22.33
12,000 22.48 22.48 22.33 0 5,800 -0.2
02/02/2023
22.48
2,300 22.48 23.23 22.48 100 200 -0.0
01/02/2023
22.48
13,400 23.60 23.68 22.48 0 4,700 -0.1
31/01/2023
23.60
21,800 23.53 24.31 23.23 12,400 20,000 -0.2
30/01/2023
23.53
3,400 23.60 23.60 23.34 200 0 0.0
27/01/2023
23.60
2,300 23.45 23.98 23.45 100 400 -0.0
19/01/2023
23.45
1,300 23.38 23.53 23.45 600 0 0.0
18/01/2023
23.38
4,400 23.49 23.49 23.15 0 0 0.1
17/01/2023
23.49
3,200 23.49 23.49 23.38 0 0 0.1
16/01/2023
23.49
500 23.45 23.49 23.49 0 0 0.1
13/01/2023
23.45
2,700 23.15 23.45 23.15 2,000 0 0.1
12/01/2023
23.15
4,500 22.67 23.19 22.67 2,200 0 0.1
11/01/2023
22.67
4,900 23.04 23.04 22.48 100 0 0.0
10/01/2023
23.04
2,100 23.19 23.19 23.04 0 0 0.2
09/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/01/2023
23.19
3,800 23.16 23.79 23.19 0 0 0.2
06/01/2023
23.16
4,900 23.30 23.71 23.16 100 0 0.0
05/01/2023
23.30
2,100 23.57 23.71 23.30 0 0 0.1
04/01/2023
23.57
9,400 23.71 23.71 23.50 2,000 0 0.1
03/01/2023
23.71
5,600 24.01 24.01 23.71 500 0 0.0
30/12/2022
24.01
16,400 23.40 24.01 23.43 15,200 0 0.5
29/12/2022
23.40
3,400 23.47 23.47 23.33 2,000 0 0.1
28/12/2022
23.47
3,400 23.13 23.57 21.87 1,500 0 0.1
27/12/2022
23.13
1,200 23.13 23.57 23.13 700 0 0.0
26/12/2022
23.13
1,400 23.16 23.57 21.80 400 0 0.0
23/12/2022
23.16
25,500 23.50 23.77 22.00 1,300 23,701 -0.8
22/12/2022
23.50
10,600 23.84 23.84 23.50 10,000 0 0.3
21/12/2022
23.84
600 24.01 24.01 23.84 0 0 0.0
20/12/2022
24.01
7,500 24.08 24.08 23.16 1,400 0 0.0
19/12/2022
24.08
900 24.15 24.35 23.30 300 300 0
16/12/2022
24.15
6,700 24.15 24.45 23.53 6,400 100 0.2
15/12/2022
24.15
600 23.84 24.18 23.36 200 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
23.84
65,600 23.81 23.84 23.09 51,300 0 1.8
13/12/2022
23.81
33,400 23.84 24.40 23.18 19,900 100 0.7
12/12/2022
23.84
4,200 23.44 23.84 23.18 2,100 0 0.1
09/12/2022
23.44
6,000 23.51 23.84 23.24 5,300 100 0.2
08/12/2022
23.51
3,000 23.05 23.97 23.05 1,600 0 0.1
07/12/2022
23.05
12,600 24.37 24.37 22.71 0 0 0.2
06/12/2022
24.37
4,100 24.37 24.37 24.37 0 0 0.2
05/12/2022
24.37
6,900 24.24 24.50 23.84 4,600 0 0.2
02/12/2022
24.24
1,300 24.37 24.37 24.24 1,300 100 0.0
01/12/2022
24.37
9,000 23.05 24.50 23.11 8,300 5,000 0.1
30/11/2022
23.05
29,100 21.79 23.05 20.53 20,400 6,000 0.5
29/11/2022
21.79
16,200 20.96 21.79 20.93 12,300 5,900 0.2
28/11/2022
20.96
11,500 20.53 21.09 20.53 7,100 5,000 0.1
25/11/2022
20.53
5,100 20.83 21.19 20.53 4,900 2,800 0.1
24/11/2022
20.83
5,500 20.53 20.83 19.87 2,100 3,000 -0.0
23/11/2022
20.53
7,500 20.83 21.09 19.87 1,100 3,600 -0.1
22/11/2022
20.83
600 20.83 20.83 20.83 200 0 0.0
21/11/2022
20.83
10,400 20.73 21.06 19.73 4,100 1,100 0.1
18/11/2022
20.73
4,700 20.86 21.13 20.00 2,000 0 0.1
17/11/2022
20.86
2,600 20.23 21.46 20.23 2,400 100 0.1
16/11/2022
20.23
13,900 18.94 20.23 19.20 200 0 0.0
15/11/2022
18.94
8,000 20.23 21.16 18.87 2,400 100 0.1
14/11/2022
20.23
11,700 21.72 21.72 20.23 3,300 0 0.1
11/11/2022
21.72
9,500 21.99 21.99 20.76 4,900 0 0.2
10/11/2022
21.99
7,600 22.48 22.48 21.19 400 0 0.0
09/11/2022
22.48
3,400 22.52 22.52 21.26 2,000 0 0.1
08/11/2022
22.52
600 22.45 22.65 21.72 500 0 0.0
07/11/2022
22.45
27,000 22.45 22.52 21.26 16,500 100 0.6
04/11/2022
22.45
900 22.48 22.48 21.85 400 0 0.0
03/11/2022
22.48
1,300 22.48 22.52 22.18 700 0 0.0
02/11/2022
22.48
7,500 22.48 22.52 22.48 3,900 0 0.1
01/11/2022
22.48
10,300 22.52 22.65 22.25 5,200 0 0.2
31/10/2022
22.52
4,300 22.25 22.85 22.52 3,700 0 0.1
28/10/2022
22.25
200 22.18 23.05 22.25 100 0 0.0
27/10/2022
22.18
21,400 22.22 23.71 20.76 12,600 10,600 0.1
26/10/2022
22.22
6,500 23.18 24.24 22.22 4,900 0 0.2
25/10/2022
23.18
21,700 23.51 23.51 22.05 10,500 2,000 0.3
24/10/2022
23.51
6,700 23.51 24.01 22.18 3,800 0 0.1
21/10/2022
23.51
11,800 24.24 24.24 23.31 2,300 10,000 -0.3
20/10/2022
24.24
11,600 23.91 24.24 23.38 6,600 10,000 -0.1
19/10/2022
23.91
19,700 23.94 24.01 23.84 9,600 10,000 -0.0
18/10/2022
23.94
12,200 24.01 24.04 23.87 5,300 10,000 -0.2
17/10/2022
24.01
17,500 23.87 24.77 23.87 8,100 10,000 -0.1
14/10/2022
23.87
24,000 24.44 24.80 23.87 11,400 10,000 0.1
13/10/2022
24.44
13,700 24.50 24.50 23.87 4,800 10,000 -0.2
12/10/2022
24.50
3,800 23.87 25.03 23.24 2,000 0 0.1
11/10/2022
23.87
24,600 23.87 24.83 23.87 18,600 0 0.7
10/10/2022
23.87
7,500 24.83 24.83 23.18 500 0 0.0
07/10/2022
24.83
30,600 25.69 25.69 24.17 17,200 11,700 0.2
06/10/2022
25.69
5,000 25.69 25.73 25.69 3,100 0 0.1
05/10/2022
25.69
4,000 25.10 25.69 25.03 3,100 0 0.1
04/10/2022
25.10
10,200 25.17 25.17 24.24 5,100 0 0.2
03/10/2022
25.17
33,500 25.63 25.69 24.24 16,800 1,000 0.6
30/09/2022
25.63
8,100 25.83 25.83 25.63 6,400 2,005 0.2
29/09/2022
25.83
1,300 25.56 26.03 25.83 600 500 0.0
28/09/2022
25.56
4,900 26.22 26.22 25.56 3,000 0 0.1
27/09/2022
26.22
9,000 25.86 26.62 25.17 600 8,100 -0.3
26/09/2022
25.86
8,400 26.49 26.49 25.50 0 0 0.0
23/09/2022
26.49
1,800 26.89 27.05 25.99 800 410 0.0
22/09/2022
26.89
5,100 27.02 27.02 25.30 800 61 0.0
21/09/2022
27.02
2,300 27.09 27.09 26.82 100 0 0.0
20/09/2022
27.09
13,800 26.82 27.22 26.62 200 3,220 -0.1
19/09/2022
26.82
6,200 27.32 27.35 26.62 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |