CTCP Chế biến Gỗ Đức Thành (gdt)

26.25
0
(0%)
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)
01/07/2022
32.38
 2,500 32.52 32.52 31.77 100 0 0.0
30/06/2022
32.52
 3,800 32.56 32.56 32.42 0 100 -0.0
29/06/2022
32.56
 3,000 32.88 32.88 32.42 100 400 -0.0
28/06/2022
32.88
 2,400 32.74 33.50 32.88 500 0 0.0
27/06/2022
32.74
 6,600 32.27 33.42 31.70 500 0 0.0
24/06/2022
32.27
 7,100 32.27 32.42 32.27 0 0 0.0
23/06/2022
32.27
 5,000 32.42 32.78 31.34 200 0 0.0
22/06/2022
32.42
 4,000 32.74 33.57 32.42 1,100 1,000 0.0
21/06/2022
32.74
 4,600 32.99 33.57 31.70 300 0 0.0
20/06/2022
32.99
 13,900 33.86 33.86 31.52 0 0 0
17/06/2022
33.86
 17,100 34.68 34.68 32.99 0 2,400 -0.1
16/06/2022
34.68
 1,600 34.86 34.86 34.68 0 0 0.0
15/06/2022
34.86
 8,600 34.32 35.22 33.93 600 0 0.0
14/06/2022
34.32
 9,000 34.58 35.08 34.32 100 200 -0.0
13/06/2022
34.58
 12,400 35.01 35.01 34.58 800 0 0.0
10/06/2022
35.01
 13,300 35.15 35.48 34.97 0 0 0.0
09/06/2022
35.15
 16,400 34.94 35.30 34.72 0 0 0.0
08/06/2022
34.94
 2,600 34.58 35.08 34.61 100 0 0.0
07/06/2022
34.58
 16,800 34.61 34.72 34.43 100 0 0.0
06/06/2022
34.61
 18,300 34.97 35.22 34.58 200 0 0.0
03/06/2022
34.97
 5,100 34.54 35.19 34.50 1,100 0 0.1
02/06/2022
34.54
 5,900 34.58 34.58 34.43 0 0 -0.0
01/06/2022
34.58
 18,200 34.94 34.94 34.43 100 1,000 -0.0
31/05/2022
34.94
 5,500 35.22 35.22 34.58 100 200 -0.0
30/05/2022
35.22
 25,000 34.58 35.30 34.58 2,800 1,600 0.1
27/05/2022
34.58
 7,900 34.58 34.58 34.22 100 0 0.0
26/05/2022
34.58
 10,300 35.01 35.22 34.22 200 400 -0.0
25/05/2022
35.01
 12,200 34.58 35.41 33.93 700 0 0.0
24/05/2022
34.58
 2,100 34.43 35.44 34.07 300 0 0.0
23/05/2022
34.43
 3,500 34.50 35.55 34.00 300 100 0.0
20/05/2022
34.50
 3,000 34.50 34.58 34.50 0 0 -0.0
19/05/2022
34.50
 14,700 34.65 35.22 34.43 100 800 -0.0
18/05/2022
34.65
 5,700 35.48 35.48 34.61 1,000 3,500 -0.1
17/05/2022
35.48
 2,000 33.71 35.66 35.22 800 0 0.0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2022
33.71
 2,700 33.50 35.66 33.60 100 300 -0.0
13/05/2022
33.50
 12,400 35.40 35.40 33.50 1,000 0 0.0
12/05/2022
35.40
 7,700 35.82 35.82 34.55 100 100 -0
11/05/2022
35.82
 4,200 35.26 35.96 35.33 100 0 0.0
10/05/2022
35.26
 32,000 35.68 35.68 34.27 200 200 0
09/05/2022
35.68
 37,100 36.67 36.67 34.91 0 0 0
06/05/2022
36.67
 6,700 37.02 37.59 36.32 800 0 0.0
05/05/2022
37.02
 7,300 36.46 38.71 36.53 100 0 0.0
04/05/2022
36.46
 3,500 36.67 36.67 36.25 300 0 0.0
29/04/2022
36.67
 8,200 35.96 36.81 35.96 5,500 0 0.3
28/04/2022
35.96
 11,600 35.96 36.18 35.96 10,200 0 0.5
27/04/2022
35.96
 13,900 35.96 36.25 34.91 100 0 0.0
26/04/2022
35.96
 23,600 36.25 37.02 34.98 500 600 -0.0
25/04/2022
36.25
 32,700 36.67 38.01 34.55 6,700 0 0.3
22/04/2022
36.67
 39,100 35.54 37.23 35.61 1,800 0 0.1
21/04/2022
35.54
 121,600 38.01 38.01 35.40 600 5,500 -0.3
20/04/2022
38.01
 35,400 38.79 39.07 37.94 1,900 0 0.1
19/04/2022
38.79
 11,200 38.50 39.49 38.50 500 100 0.0
18/04/2022
38.50
 28,200 39.21 39.28 38.43 1,000 3,000 -0.1
15/04/2022
39.21
 23,400 39.14 39.49 38.43 0 3,000 -0.2
14/04/2022
39.14
 9,300 39.00 39.49 39.00 100 0 0.0
13/04/2022
39.00
 17,800 38.71 39.00 38.43 100 300 -0.0
12/04/2022
38.71
 15,100 39.49 39.49 38.71 2,000 0 0.1
08/04/2022
39.49
 16,000 39.21 39.91 39.07 700 0 0.0
07/04/2022
39.21
 15,400 39.56 39.56 39.21 100 0 0.0
06/04/2022
39.56
 34,000 39.42 39.98 39.28 0 900 -0.1
05/04/2022
39.42
 37,200 39.21 39.49 38.93 800 0 0.0
04/04/2022
39.21
 16,600 39.42 39.42 38.50 0 0 0
01/04/2022
39.42
 45,100 39.77 40.05 38.29 3,600 1,000 0.1
31/03/2022
39.77
 59,200 38.57 40.20 38.01 30,000 0 1.6
30/03/2022
38.57
 17,000 38.43 38.64 37.94 3,500 500 0.2
29/03/2022
38.43
 18,800 38.29 38.64 38.29 1,000 0 0.1
28/03/2022
38.29
 18,200 38.36 38.64 37.80 100 0 0.0
25/03/2022
38.36
 61,300 38.08 38.79 38.08 7,000 1,600 0.3
24/03/2022
38.08
 47,000 37.87 38.29 37.59 3,200 0 0.2
23/03/2022
37.87
 20,600 37.59 38.29 37.66 0 0 0
22/03/2022
37.59
 55,300 38.43 38.43 37.37 0 0 0
21/03/2022
38.43
 53,600 39.07 39.35 37.37 2,100 2,700 -0.0
18/03/2022
39.07
 68,900 39.77 39.77 38.64 2,700 6,200 -0.2
17/03/2022
39.77
 84,700 40.48 40.48 39.07 4,400 45,400 -2.3
16/03/2022
40.48
 65,400 41.04 41.04 39.49 8,500 0 0.5
15/03/2022
41.04
 51,500 39.35 42.10 39.14 6,500 23,700 -1.0
14/03/2022
39.35
 103,500 40.34 41.54 39.35 7,900 56,000 -2.8
11/03/2022
40.34
 341,000 37.73 40.34 37.87 8,500 139,400 -7.5
10/03/2022
37.73
 12,800 37.37 37.94 37.02 200 0 0.0
09/03/2022
37.37
 45,600 37.66 37.66 36.67 1,700 1,200 0.0
08/03/2022
37.66
 23,800 37.87 37.94 36.67 3,800 1,000 0.1
07/03/2022
37.87
 24,900 37.66 37.94 37.59 6,500 1,200 0.3
04/03/2022
37.66
 3,700 37.73 38.22 37.37 100 800 -0.0
03/03/2022
37.73
 5,800 37.37 38.01 37.37 100 400 -0.0
02/03/2022
37.37
 16,700 37.59 38.08 37.30 700 7,100 -0.3
01/03/2022
37.59
 26,200 38.01 38.01 37.16 2,500 200 0.1
28/02/2022
38.01
 17,000 38.08 38.08 37.37 4,800 900 0.2
25/02/2022
38.08
 23,000 38.22 38.22 37.80 3,800 6,800 -0.2
24/02/2022
38.22
 6,800 38.22 38.29 37.73 1,600 800 0.0
23/02/2022
38.22
 3,100 38.15 38.29 38.01 800 500 0.0
22/02/2022
38.15
 5,400 38.43 38.43 37.87 800 900 -0.0
21/02/2022
38.43
 8,800 38.64 38.79 38.08 2,600 1,100 0.1
18/02/2022
38.64
 4,300 38.79 38.79 37.87 1,200 2,100 -0.0
17/02/2022
38.79
 44,200 38.08 38.79 37.52 30,800 1,000 1.6
16/02/2022
38.08
 22,300 38.08 38.08 37.37 6,100 900 0.3
15/02/2022
38.08
 12,400 38.22 40.83 37.52 2,500 1,200 0.1
14/02/2022
38.22
 7,800 38.22 38.22 37.45 2,100 2,300 -0.0
11/02/2022
38.22
 5,100 39.00 39.21 38.08 2,500 1,100 0.1
10/02/2022
39.00
 6,100 38.15 39.35 37.52 4,800 1,500 0.2
09/02/2022
38.15
 6,300 38.29 38.36 37.45 800 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |