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)
08/02/2022
38.29
 2,500 38.71 38.71 37.45 1,200 132,900 -6.7
07/02/2022
38.71
 2,300 38.29 39.35 37.37 400 1,000 -0.0
28/01/2022
38.29
 28,900 36.88 39.42 36.32 16,600 1,100 0.8
27/01/2022
36.88
 4,600 37.30 37.30 36.11 400 700 -0.0
26/01/2022
37.30
 6,100 37.30 38.01 36.18 2,900 1,300 0.0
25/01/2022
37.30
 9,000 37.16 37.30 35.75 3,000 1,300 0.1
24/01/2022
37.16
 6,300 37.02 37.73 36.03 2,600 600 0.1
21/01/2022
37.02
 21,100 36.67 37.37 35.96 15,800 0 0.8
20/01/2022
36.67
 31,100 37.37 38.08 34.77 1,300 25,700 -1.2
19/01/2022
37.37
 3,500 37.45 37.45 37.23 0 2,200 -0.1
18/01/2022
37.45
 20,100 37.23 37.66 37.37 13,600 200 0.7
17/01/2022
37.23
 6,000 37.59 38.15 37.23 19,200 1,000 1.0
14/01/2022
37.59
 6,500 38.15 38.71 37.59 300 1,300 -0.1
13/01/2022
38.15
 7,400 39.00 39.35 38.01 1,200 1,700 -0.0
12/01/2022
39.00
 11,900 38.15 39.07 37.23 1,500 300 0.1
11/01/2022
38.15
 19,900 39.00 39.00 38.15 5,500 700 0.3
10/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/01/2022
39.00
 93,300 39.74 42.31 38.43 400 300 0
07/01/2022
39.75
 15,400 39.68 39.75 39.04 300 4,700 -0.3
06/01/2022
39.68
 11,900 39.75 39.75 38.46 0 1,200 -0.1
05/01/2022
39.75
 3,600 40.39 40.39 39.75 800 200 0.0
04/01/2022
40.39
 2,200 40.64 40.96 39.55 300 0 0.0
31/12/2021
40.64
 25,600 40.07 41.03 38.59 23,800 800 1.5
30/12/2021
40.07
 29,000 39.75 41.35 38.46 28,200 300 1.7
29/12/2021
39.75
 19,400 38.79 41.48 38.79 14,300 300 0.9
28/12/2021
38.79
 48,700 38.02 38.79 37.70 41,400 300 2.4
27/12/2021
38.02
 11,700 38.98 38.98 38.02 7,000 200 0.4
24/12/2021
38.98
 26,600 37.82 38.98 37.44 9,000 124,300 -6.8
23/12/2021
37.82
 8,700 38.14 38.14 37.31 4,400 1,500 0.2
22/12/2021
38.14
 12,600 38.34 38.72 38.14 6,800 400 0.4
21/12/2021
38.34
 60,300 37.70 38.34 37.76 28,300 400 1.7
20/12/2021
37.70
 12,200 37.50 37.89 37.25 400 700 -0.0
17/12/2021
37.50
 10,000 37.50 37.95 37.31 0 1,300 -0.1
16/12/2021
37.50
 10,500 37.82 37.82 37.31 0 1,900 -0.1
15/12/2021
37.82
 7,900 37.95 38.91 37.76 0 1,200 -0.1
14/12/2021
37.95
 33,700 37.82 40.32 37.18 11,500 12,100 0.0
13/12/2021
37.82
 33,000 38.91 40.00 37.57 0 1,900 -0.1
10/12/2021
38.91
 8,800 39.04 39.49 38.91 100 1,200 -0.1
09/12/2021
39.04
 12,900 39.04 40.07 38.91 100 0 0.0
08/12/2021
39.04
 100,300 40.26 40.90 39.04 75,300 4,200 4.5
07/12/2021
40.26
 18,900 40.39 40.39 38.59 400 600 -0.0
06/12/2021
40.39
 112,100 40.58 40.96 39.75 100,100 3,400 6.2
03/12/2021
40.58
 209,200 40.90 41.29 40.45 200,000 2,800 12.6
02/12/2021
40.90
 208,300 41.09 41.29 40.39 200,000 9,200 12.2
01/12/2021
41.09
 146,000 41.35 41.99 40.07 135,000 3,000 8.5
30/11/2021
41.35
 26,600 41.48 41.61 40.07 13,700 2,500 0.7
29/11/2021
41.48
 15,500 41.54 41.54 39.75 500 900 -0.0
26/11/2021
41.54
 20,000 41.35 41.61 40.32 10,100 2,700 0.5
25/11/2021
41.35
 12,200 41.35 41.67 40.90 0 2,000 -0.1
24/11/2021
41.35
 150,600 40.64 41.35 40.77 44,800 65,800 -1.3
23/11/2021
40.64
 58,600 40.13 40.64 40.20 28,300 5,700 1.4
22/11/2021
40.13
 43,900 40.32 40.32 39.43 29,500 1,200 1.8
19/11/2021
40.32
 27,300 40.39 40.39 39.49 22,200 2,500 1.2
18/11/2021
40.39
 63,700 39.75 40.39 39.43 63,500 3,500 3.7
17/11/2021
39.75
 18,300 40.32 40.32 38.98 8,300 1,700 0.4
16/11/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/11/2021
40.32
 50,100 39.62 40.39 39.11 46,400 3,700 2.7
15/11/2021
39.62
 46,700 39.43 39.62 39.31 600 400 0.0
12/11/2021
39.43
 31,000 38.81 39.43 38.69 0 400 -0.0
11/11/2021
38.81
 52,300 39.06 39.74 37.88 1,600 100 0.1
10/11/2021
39.06
 62,600 39.12 39.31 38.25 700 230,800 -13.9
09/11/2021
39.12
 63,200 39.25 39.31 36.76 400 3,900 -0.2
08/11/2021
39.25
 63,900 39.37 39.68 39.25 200 0 0.0
05/11/2021
39.37
 63,400 38.44 39.43 38.56 2,900 1,700 0.1
04/11/2021
38.44
 63,300 38.50 38.69 38.19 3,600 0 0.1
03/11/2021
38.50
 57,800 38.94 39.06 37.88 1,200 200 0.1
02/11/2021
38.94
 92,400 37.13 39.68 37.13 9,800 4,100 0.3
01/11/2021
37.13
 68,900 36.95 37.57 36.95 9,800 400 0.6
29/10/2021
36.95
 63,800 37.20 37.20 36.89 15,900 100 0.9
28/10/2021
37.20
 120,700 36.27 37.20 36.33 200 3,400 -0.2
27/10/2021
36.27
 45,900 35.46 36.27 35.83 0 200 -0.0
26/10/2021
35.46
 33,300 35.64 35.77 35.40 1,000 0 0.1
25/10/2021
35.64
 16,500 35.64 36.02 35.46 1,400 0 0.1
22/10/2021
35.64
 23,300 35.58 36.02 35.33 9,100 500 0.5
21/10/2021
35.58
 62,400 35.89 35.89 35.40 18,000 0 1.0
20/10/2021
35.89
 45,300 36.33 36.58 35.83 26,400 2,300 1.4
19/10/2021
36.33
 24,100 36.39 36.39 35.71 3,500 2,100 0.1
18/10/2021
36.39
 46,000 36.45 36.64 36.08 38,200 0 2.2
15/10/2021
36.45
 99,400 36.02 36.64 36.02 68,900 0 4.0
14/10/2021
36.02
 51,600 35.71 36.33 35.40 40,600 1,000 2.3
13/10/2021
35.71
 41,300 35.52 35.71 35.40 19,200 0 1.1
12/10/2021
35.52
 83,900 35.09 35.52 34.65 15,600 1,000 0.8
11/10/2021
35.09
 110,900 35.83 36.20 34.96 100 4,000 -0.1
08/10/2021
35.83
 43,100 36.08 36.51 35.71 200 700 -0.0
07/10/2021
36.08
 66,000 36.64 36.64 36.02 0 1,000 -0.1
06/10/2021
36.64
 61,900 36.95 37.51 36.20 3,700 1,700 0.1
05/10/2021
36.95
 117,100 36.02 37.63 35.27 25,400 1,700 1.4
04/10/2021
36.02
 24,100 36.02 36.58 35.77 900 2,700 -0.1
01/10/2021
36.02
 155,800 35.40 36.51 35.02 53,266 60,366 -0.4
30/09/2021
35.40
 43,600 33.97 36.02 34.09 17,100 1,600 0.9
29/09/2021
33.97
 30,000 34.15 34.15 33.84 9,000 1,000 0.4
28/09/2021
34.15
 58,700 34.15 34.15 33.78 15,600 2,100 0.7
27/09/2021
34.15
 48,300 34.90 35.02 34.15 22,100 3,600 1.0
24/09/2021
34.90
 26,300 35.09 35.09 34.53 7,900 3,000 0.3
23/09/2021
35.09
 51,200 34.46 35.27 34.46 37,500 10,000 1.5
22/09/2021
34.46
 47,500 34.53 34.77 34.15 1,700 3,600 -0.1
21/09/2021
34.53
 73,200 35.40 35.40 34.15 200 2,200 -0.1
20/09/2021
35.40
 41,300 36.14 36.14 35.40 100 1,400 -0.1
17/09/2021
36.14
 54,400 35.64 36.39 35.27 500 1,000 -0.0
16/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/09/2021
35.64
 54,700 35.58 35.83 35.40 25,000 4,600 1.2
15/09/2021
35.58
 91,600 35.58 35.64 34.50 60,400 1,600 3.5
14/09/2021
35.58
 65,400 36.06 36.06 35.40 35,100 2,600 1.9

Chính sách bảo mật | Điều khoản sử dụng |