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)
29/11/2021
45.63
 15,500 45.70 45.70 43.72 500 900 -0.0
26/11/2021
45.70
 20,000 45.48 45.77 44.36 10,100 2,700 0.5
25/11/2021
45.48
 12,200 45.48 45.84 44.99 0 2,000 -0.1
24/11/2021
45.48
 150,600 44.71 45.48 44.85 44,800 65,800 -1.3
23/11/2021
44.71
 58,600 44.14 44.71 44.22 28,300 5,700 1.4
22/11/2021
44.14
 43,900 44.36 44.36 43.37 29,500 1,200 1.8
19/11/2021
44.36
 27,300 44.43 44.43 43.44 22,200 2,500 1.2
18/11/2021
44.43
 63,700 43.72 44.43 43.37 63,500 3,500 3.7
17/11/2021
43.72
 18,300 44.36 44.36 42.88 8,300 1,700 0.4
16/11/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/11/2021
44.36
 50,100 43.58 44.43 43.02 46,400 3,700 2.7
15/11/2021
43.58
 46,700 43.38 43.58 43.24 600 400 0.0
12/11/2021
43.38
 31,000 42.69 43.38 42.56 0 400 -0.0
11/11/2021
42.69
 52,300 42.97 43.72 41.67 1,600 100 0.1
10/11/2021
42.97
 62,600 43.03 43.24 42.08 700 230,800 -13.9
09/11/2021
43.03
 63,200 43.17 43.24 40.44 400 3,900 -0.2
08/11/2021
43.17
 63,900 43.31 43.65 43.17 200 0 0.0
05/11/2021
43.31
 63,400 42.28 43.38 42.42 2,900 1,700 0.1
04/11/2021
42.28
 63,300 42.35 42.56 42.01 3,600 0 0.1
03/11/2021
42.35
 57,800 42.83 42.97 41.67 1,200 200 0.1
02/11/2021
42.83
 92,400 40.85 43.65 40.85 9,800 4,100 0.3
01/11/2021
40.85
 68,900 40.64 41.33 40.64 9,800 400 0.6
29/10/2021
40.64
 63,800 40.92 40.92 40.57 15,900 100 0.9
28/10/2021
40.92
 120,700 39.89 40.92 39.96 200 3,400 -0.2
27/10/2021
39.89
 45,900 39.00 39.89 39.41 0 200 -0.0
26/10/2021
39.00
 33,300 39.21 39.35 38.94 1,000 0 0.1
25/10/2021
39.21
 16,500 39.21 39.62 39.00 1,400 0 0.1
22/10/2021
39.21
 23,300 39.14 39.62 38.87 9,100 500 0.5
21/10/2021
39.14
 62,400 39.48 39.48 38.94 18,000 0 1.0
20/10/2021
39.48
 45,300 39.96 40.23 39.41 26,400 2,300 1.4
19/10/2021
39.96
 24,100 40.03 40.03 39.28 3,500 2,100 0.1
18/10/2021
40.03
 46,000 40.10 40.30 39.69 38,200 0 2.2
15/10/2021
40.10
 99,400 39.62 40.30 39.62 68,900 0 4.0
14/10/2021
39.62
 51,600 39.28 39.96 38.94 40,600 1,000 2.3
13/10/2021
39.28
 41,300 39.07 39.28 38.94 19,200 0 1.1
12/10/2021
39.07
 83,900 38.59 39.07 38.12 15,600 1,000 0.8
11/10/2021
38.59
 110,900 39.41 39.82 38.46 100 4,000 -0.1
08/10/2021
39.41
 43,100 39.69 40.17 39.28 200 700 -0.0
07/10/2021
39.69
 66,000 40.30 40.30 39.62 0 1,000 -0.1
06/10/2021
40.30
 61,900 40.64 41.26 39.82 3,700 1,700 0.1
05/10/2021
40.64
 117,100 39.62 41.39 38.80 25,400 1,700 1.4
04/10/2021
39.62
 24,100 39.62 40.23 39.35 900 2,700 -0.1
01/10/2021
39.62
 155,800 38.94 40.17 38.53 53,266 60,366 -0.4
30/09/2021
38.94
 43,600 37.36 39.62 37.50 17,100 1,600 0.9
29/09/2021
37.36
 30,000 37.57 37.57 37.23 9,000 1,000 0.4
28/09/2021
37.57
 58,700 37.57 37.57 37.16 15,600 2,100 0.7
27/09/2021
37.57
 48,300 38.39 38.53 37.57 22,100 3,600 1.0
24/09/2021
38.39
 26,300 38.59 38.59 37.98 7,900 3,000 0.3
23/09/2021
38.59
 51,200 37.91 38.80 37.91 37,500 10,000 1.5
22/09/2021
37.91
 47,500 37.98 38.25 37.57 1,700 3,600 -0.1
21/09/2021
37.98
 73,200 38.94 38.94 37.57 200 2,200 -0.1
20/09/2021
38.94
 41,300 39.76 39.76 38.94 100 1,400 -0.1
17/09/2021
39.76
 54,400 39.21 40.03 38.80 500 1,000 -0.0
16/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/09/2021
39.21
 54,700 39.14 39.41 38.94 25,000 4,600 1.2
15/09/2021
39.14
 91,600 39.14 39.21 37.95 60,400 1,600 3.5
14/09/2021
39.14
 65,400 39.67 39.67 38.94 35,100 2,600 1.9
13/09/2021
39.67
 81,700 39.93 39.93 39.47 35,000 10,000 1.5
10/09/2021
39.93
 247,100 38.48 39.93 38.41 91,900 2,100 5.4
09/09/2021
38.48
 63,900 38.15 38.55 37.95 4,300 600 0.2
08/09/2021
38.15
 25,400 38.48 38.61 38.02 900 1,100 -0.0
07/09/2021
38.48
 106,500 38.35 38.81 37.95 44,700 1,200 2.5
06/09/2021
38.35
 77,100 38.81 38.81 38.02 26,200 1,000 1.5
01/09/2021
38.81
 86,400 38.41 38.81 38.35 27,100 0 1.6
31/08/2021
38.41
 156,400 37.89 38.55 37.75 56,300 1,700 3.2
30/08/2021
37.89
 96,900 36.63 38.88 37.69 0 700 -0.0
27/08/2021
36.63
 20,500 36.30 36.63 36.10 700 0 0.0
26/08/2021
36.30
 74,900 36.04 36.70 36.04 1,300 200 0.1
25/08/2021
36.04
 78,100 35.77 36.43 35.64 16,200 1,700 0.8
24/08/2021
35.77
 92,000 36.04 36.30 35.51 17,200 200 0.9
23/08/2021
36.04
 113,700 36.96 37.29 35.97 30,600 800 1.6
20/08/2021
36.96
 179,000 38.81 39.54 36.96 32,400 17,800 0.8
19/08/2021
38.81
 83,500 38.28 38.94 38.15 9,500 0 0.6
18/08/2021
38.28
 65,500 37.95 38.61 37.69 21,900 0 1.3
17/08/2021
37.95
 87,300 38.28 38.41 37.89 47,800 1,400 2.7
16/08/2021
38.28
 123,000 37.42 38.94 37.42 21,400 0 1.2
13/08/2021
37.42
 126,500 37.95 38.28 37.09 500 3,200 -0.1
12/08/2021
37.95
 83,600 38.61 38.61 37.75 200 300 -0.0
11/08/2021
38.61
 121,800 39.47 39.73 38.61 1,200 0 0.1
10/08/2021
39.47
 298,200 37.29 39.54 37.36 23,700 12,300 0.6
09/08/2021
37.29
 163,500 36.90 37.29 35.77 1,400 0 0.1
06/08/2021
36.90
 124,000 37.49 37.49 36.83 20,700 900 1.1
05/08/2021
37.49
 75,700 37.62 37.62 36.96 2,500 400 0.1
04/08/2021
37.62
 56,300 38.28 38.41 37.49 0 2,700 -0.2
03/08/2021
38.28
 150,600 36.70 38.48 36.96 200 1,200 -0.1
02/08/2021
36.70
 94,900 36.50 36.70 36.30 0 2,500 -0.1
30/07/2021
36.50
 56,700 36.43 36.63 36.30 0 1,900 -0.1
29/07/2021
36.43
 49,500 36.50 36.50 36.17 0 4,900 -0.3
28/07/2021
36.50
 78,000 35.97 36.50 35.71 13,000 18,500 -0.3
27/07/2021
35.97
 46,400 35.31 36.24 35.64 1,100 0 0.1
26/07/2021
35.31
 87,500 35.05 35.97 34.85 200 600 -0.0
23/07/2021
35.05
 86,100 35.91 35.91 34.98 100 2,300 -0.1
22/07/2021
35.91
 42,300 35.84 35.91 35.31 1,400 4,000 -0.1
21/07/2021
35.84
 46,400 35.58 36.04 35.58 800 14,000 -0.7
20/07/2021
35.58
 43,300 34.78 35.64 34.65 1,400 800 0.0
19/07/2021
34.78
 79,200 35.97 35.97 34.65 100 2,800 -0.1
16/07/2021
35.97
 54,100 36.43 36.50 35.97 1,700 3,300 -0.1
15/07/2021
36.43
 46,500 36.04 36.43 35.58 1,600 0 0.1
14/07/2021
36.04
 75,900 36.17 36.96 35.18 800 3,700 -0.2
13/07/2021
36.17
 61,300 35.51 36.96 35.58 25,400 1,800 1.3
12/07/2021
35.51
 146,700 38.08 38.08 35.44 3,900 3,700 0.0
09/07/2021
38.08
 61,600 38.88 39.27 37.62 14,800 1,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |