Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2017	18.51	4,740	18.80	18.80	18.51	900	0	0.1
11/07/2017	18.80	3,620	18.80	18.80	18.67	3,600	0	0.2
10/07/2017	18.80	15,040	18.80	18.80	18.38	15,010	14,990	0.0
07/07/2017	18.80	0	18.80	18.80	18.80	0	0	0
06/07/2017	18.80	30	18.67	18.80	18.80	30	0	0.0
05/07/2017	18.67	260	18.51	18.67	18.51	50	0	0.0
04/07/2017	18.51	9,230	18.67	18.83	18.51	0	2,640	-0.2
03/07/2017	18.67	600	18.64	18.67	18.51	440	470	-0.0
30/06/2017	18.64	3,410	18.61	18.67	18.64	0	10	-0.0
29/06/2017	18.61	210	18.67	18.67	18.61	160	200	-0.0
28/06/2017	18.67	930	18.77	18.83	18.51	510	360	0.0
27/06/2017	18.77	1,180	18.77	18.83	18.77	1,160	0	0.1
26/06/2017	18.77	8,050	18.77	18.83	18.67	1,620	520	0.1
23/06/2017	18.77	50	18.70	18.83	18.67	10	20	-0.0
22/06/2017	18.70	1,530	18.70	18.83	18.70	200	0	0.0
21/06/2017	18.70	1,200	18.83	18.83	18.70	100	0	0.0
20/06/2017	18.83	1,460	18.67	18.83	18.67	180	0	0.0
19/06/2017	18.67	10,860	18.67	18.70	18.67	0	0	0
16/06/2017	18.67	330	18.67	18.67	18.51	10	0	0.0
15/06/2017	18.67	390	18.80	18.83	18.67	110	0	0.0
14/06/2017	18.80	1,200	18.80	18.80	18.77	210	0	0.0
13/06/2017	18.80	1,200	18.83	18.83	18.80	0	0	0
12/06/2017	18.83	210	18.83	18.83	18.51	120	0	0.0
09/06/2017	18.83	1,250	18.83	18.83	18.83	0	0	0
08/06/2017	18.83	24,140	18.90	18.90	18.35	4,610	23,000	-1.1
07/06/2017	18.90	40,010	18.83	18.93	18.32	6,410	2,370	0.2
06/06/2017	18.83	38,570	18.83	18.93	18.83	34,740	0	2.1
05/06/2017	18.83	9,420	18.83	18.83	18.67	10	0	0.0
02/06/2017	18.83	9,970	18.83	18.93	18.83	510	0	0.0
01/06/2017	18.83	680	18.83	18.93	18.83	40	640	-0.0
31/05/2017	18.83	1,180	18.83	18.86	18.83	0	70	-0.0
30/05/2017	18.83	5,470	18.96	18.96	18.83	10	1,740	-0.1
29/05/2017	18.96	1,000	18.74	18.96	18.86	0	0	0
26/05/2017	18.74	60	18.77	18.77	18.74	0	0	0
25/05/2017	18.77	940	18.80	18.80	18.19	570	170	0.0
24/05/2017	18.80	1,460	18.83	18.96	18.80	20	20	0
23/05/2017	18.83	390	18.96	18.96	18.51	50	0	0.0
22/05/2017	18.96	370	18.96	19.12	18.48	280	10	0.0
19/05/2017	18.96	120	18.99	18.99	18.45	110	100	0.0
18/05/2017	18.99	690	18.99	18.99	18.51	230	0	0.0
17/05/2017	18.99	550	19.15	19.15	18.83	80	0	0.0
16/05/2017	19.15	1,210	19.15	19.47	18.83	1,060	0	0.1
15/05/2017	19.15	80	19.12	19.47	19.15	0	0	0
12/05/2017	19.12	26,170	19.15	19.79	19.02	290	0	0.0
11/05/2017	19.15	830	19.15	19.15	19.02	210	0	0.0
10/05/2017: Cổ tức tiền mặt tỉ lệ: 25%
10/05/2017	19.15	1,050	18.80	19.60	18.96	590	0	0.0
09/05/2017	18.80	2,970	18.98	18.98	18.37	1,430	0	0.1
08/05/2017	18.98	24,560	18.98	19.90	18.37	140	24,420	-1.5
05/05/2017	18.98	7,390	18.83	18.98	18.06	2,110	6,280	-0.2
04/05/2017	18.83	1,730	18.68	18.98	18.52	1,190	50	0.1
03/05/2017	18.68	250	18.65	18.98	18.37	40	10	0.0
28/04/2017	18.65	1,580	18.37	18.71	17.79	20	730	-0.0
27/04/2017	18.37	1,370	18.13	18.98	17.30	820	20	0.0
26/04/2017	18.13	840	18.06	19.29	18.13	630	200	0.0
25/04/2017	18.06	8,040	18.06	18.22	18.06	20	8,020	-0.5
24/04/2017	18.06	6,420	18.06	19.32	17.45	1,750	3,180	-0.1
21/04/2017	18.06	1,020	18.06	18.06	18.03	1,000	0	0.1
20/04/2017	18.06	1,720	18.06	18.37	16.84	1,370	0	0.1
19/04/2017	18.06	3,330	17.91	18.34	16.72	750	0	0.0
18/04/2017	17.91	7,530	17.45	18.34	16.84	590	10	0.0
17/04/2017	17.45	2,580	18.06	18.06	17.45	2,370	0	0.1
14/04/2017	18.06	1,640	17.85	18.34	17.85	1,630	0	0.1
13/04/2017	17.85	280	17.39	18.37	17.85	180	0	0.0
12/04/2017	17.39	1,280	17.91	18.40	17.39	200	850	-0.0
11/04/2017	17.91	1,180	17.82	18.98	17.45	110	1,000	-0.1
10/04/2017	17.82	20	17.73	17.82	17.82	0	0	0
07/04/2017	17.73	630	17.76	17.76	16.87	10	0	0.0
05/04/2017	17.76	1,560	17.76	18.06	17.45	630	50	0.0
04/04/2017	17.76	1,060	17.97	17.97	17.76	1,000	420	0.0
03/04/2017	17.97	1,420	17.76	18.68	17.61	340	1,030	-0.0
31/03/2017	17.76	4,090	18.06	19.32	17.45	1,090	3,000	-0.1
30/03/2017	18.06	1,060	18.37	18.37	17.76	40	1,030	-0.1
29/03/2017	18.37	1,460	18.22	19.47	17.85	380	1,000	-0.0
28/03/2017	18.22	20	18.03	18.22	17.91	20	0	0.0
27/03/2017	18.03	370	18.03	18.34	18.03	340	0	0.0
24/03/2017	18.03	10	18.03	18.03	18.03	0	0	0
23/03/2017	18.03	180	17.91	18.06	17.91	60	0	0.0
22/03/2017	17.91	70	17.91	18.06	17.91	20	50	-0.0
21/03/2017	17.91	1,930	17.76	18.06	17.45	1,850	380	0.1
20/03/2017	17.76	5,580	17.91	18.06	17.27	2,080	2,490	-0.0
17/03/2017	17.91	140	18.03	18.03	17.76	50	0	0.0
16/03/2017	18.03	60	18.03	18.03	17.45	10	0	0.0
15/03/2017	18.03	10,060	18.06	18.06	17.76	9,850	9,370	0.0
14/03/2017	18.06	12,650	18.06	18.22	18.06	10	7,890	-0.5
13/03/2017	18.06	350	18.06	18.37	17.91	210	20	0.0
10/03/2017	18.06	6,480	17.91	18.06	17.91	1,810	80	0.1
09/03/2017	17.91	2,580	17.91	17.91	17.91	2,440	0	0.1
08/03/2017	17.91	110	18.06	18.06	17.91	0	0	0
07/03/2017	18.06	4,940	18.37	18.37	17.18	560	0	0.0
06/03/2017	18.37	650	18.03	18.37	18.37	650	0	0.0
03/03/2017	18.03	0	18.03	18.03	18.03	0	0	0
02/03/2017	18.03	10,800	18.06	18.37	17.91	250	2,500	-0.1
01/03/2017	18.06	60	18.03	18.06	17.57	30	0	0.0
28/02/2017	18.03	1,590	18.06	18.37	18.03	1,550	0	0.1
27/02/2017	18.06	28,660	17.76	18.06	16.93	2,380	0	0.1
24/02/2017	17.76	0	17.76	17.76	17.76	0	0	0
23/02/2017	17.76	100	17.76	17.76	17.33	10	0	0.0
22/02/2017	17.76	630	18.22	18.22	17.76	550	0	0.0
21/02/2017	18.22	2,010	18.37	18.37	17.76	710	0	0.0
20/02/2017	18.37	1,220	18.22	18.37	17.61	140	0	0.0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.05	0.24%	390,000	-1,700	-0.0	20.60 21.15 21.15
2 tháng (2025-10-06)	-0.15	-0.71%	856,900	-2,100	-0.0	20.10 21.15 21.15
3 tháng (2025-09-08)	-0.05	-0.24%	1,175,100	-5,000	-0.1	20.10 21.15 21.15
6 tháng (2025-06-09)	0.24	1.18%	4,986,700	-1,030,400	-16.4	20 23.10 21.15
12 tháng (2024-12-10)	-3.74	-15.22%	10,351,100	-1,112,158	-15.1	17.55 26.43 21.15
24 tháng (2023-12-18)	2.97	16.59%	22,286,600	-1,798,405	-31.6	17.55 26.87 21.15
36 tháng (2022-12-21)	-2.99	-12.55%	32,740,100	-4,159,178	-97.2	17.55 26.87 21.15
60 tháng (2020-12-31)	-1.77	-7.81%	57,162,260	-3,482,277	-44.2	17.55 38.19 21.15

CTCP Chế biến Gỗ Đức Thành (gdt)

THỐNG KÊ GIAO DỊCH