CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
0.30
(1.44%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2015
9.19
 430 9.53 9.53 9.19 240 0 0.0
02/12/2015
9.53
 50 9.16 9.53 9.53 50 0 0.0
01/12/2015
9.16
 300 9.51 9.51 9.16 0 0 0
30/11/2015
9.51
 3,120 9.51 9.53 9.14 1,360 0 0.1
27/11/2015
9.51
 5,060 9.38 9.53 9.29 80 0 0.0
26/11/2015
9.38
 35,350 9.38 9.53 9.29 32,490 3,000 1.1
25/11/2015
9.38
 20 9.51 9.51 9.38 0 0 0
24/11/2015
9.51
 10,380 9.53 9.53 9.29 10,100 0 0.4
23/11/2015
9.53
 30 9.16 9.53 9.53 30 0 0.0
20/11/2015
9.16
 110 9.26 9.53 9.16 10 0 0.0
19/11/2015
9.26
 2,110 9.29 9.29 9.14 100 2,000 -0.1
18/11/2015
9.29
 8,110 9.29 9.29 9.16 10 5,000 -0.2
17/11/2015
9.29
 10 9.29 9.29 9.29 0 0 0
16/11/2015
9.29
 2,120 9.36 9.36 9.29 20 0 0.0
13/11/2015
9.36
 100 9.36 9.51 9.36 10 0 0.0
12/11/2015
9.36
 2,290 9.36 9.36 9.29 680 0 0.0
11/11/2015
9.36
 60 9.41 9.41 9.36 0 0 0
10/11/2015
9.41
 200 9.29 9.53 9.41 40 0 0.0
09/11/2015
9.29
 8,750 9.07 9.38 9.29 30 0 0.0
06/11/2015
9.07
 60 9.51 9.51 9.07 0 0 0
05/11/2015
9.51
 90 9.60 9.60 9.16 60 0 0.0
04/11/2015
9.60
 640 9.48 9.97 9.29 140 0 0.0
03/11/2015
9.48
 70 9.46 9.48 9.46 10 0 0.0
02/11/2015
9.46
 3,110 9.51 9.53 9.02 40 0 0.0
30/10/2015
9.51
 16,700 9.51 9.53 9.51 200 0 0.0
29/10/2015
9.51
 6,280 9.46 10.02 9.29 340 0 0.0
28/10/2015
9.46
 130 9.48 9.48 9.04 110 0 0.0
27/10/2015
9.48
 10 9.36 9.48 9.48 10 0 0.0
26/10/2015
9.36
 54,250 9.09 9.41 9.09 47,810 18,000 1.1
23/10/2015
9.09
 2,210 9.53 9.53 9.09 200 0 0.0
22/10/2015
9.53
 11,200 9.04 9.53 9.04 11,200 0 0.4
21/10/2015
9.04
 27,530 9.09 9.09 8.50 21,080 0 0.8
20/10/2015
9.09
 1,490 9.09 9.65 9.04 380 0 0.0
19/10/2015
9.09
 150 9.09 9.09 9.09 50 0 0.0
16/10/2015
9.09
 4,430 9.16 9.53 9.04 430 0 0.0
15/10/2015
9.16
 0 9.16 9.16 9.16 0 0 0
14/10/2015
9.16
 3,280 9.53 9.53 8.94 2,170 0 0.1
13/10/2015
9.53
 920 8.92 9.53 8.87 770 0 0.0
12/10/2015
8.92
 5,760 8.80 8.92 8.68 620 0 0.0
09/10/2015
8.80
 120 8.80 8.80 8.77 0 0 0
08/10/2015
8.80
 6,600 8.87 8.87 8.55 2,440 0 0.1
07/10/2015
8.87
 1,860 8.80 8.87 8.48 120 0 0.0
06/10/2015
8.80
 10,690 8.68 9.14 8.46 330 0 0.0
05/10/2015
8.68
 30 8.33 8.68 8.68 0 0 0
02/10/2015
8.33
 1,720 8.48 8.68 8.28 1,030 440 0.0
01/10/2015
8.48
 3,290 8.55 8.55 8.31 80 0 0.0
30/09/2015
8.55
 720 8.24 8.72 8.26 530 0 0.0
29/09/2015
8.24
 1,480 8.80 9.29 8.19 330 0 0.0
28/09/2015
8.80
 2,940 8.31 8.80 8.19 2,910 0 0.1
25/09/2015
8.31
 13,520 8.26 8.53 8.28 10 0 0.0
24/09/2015
8.26
 12,350 8.41 8.41 8.26 0 0 0
23/09/2015
8.41
 1,790 8.31 8.43 8.19 1,020 0 0.0
22/09/2015
8.31
 21,960 8.11 8.33 8.11 0 0 0
21/09/2015
8.11
 3,510 8.19 8.19 8.06 1,780 0 0.1
18/09/2015
8.19
 1,650 8.11 8.60 7.94 50 1,100 -0.0
17/09/2015
8.11
 10,670 8.50 8.63 7.94 7,010 0 0.2
16/09/2015
8.50
 37,270 8.50 8.63 8.06 36,120 0 1.2
15/09/2015
8.50
 70 8.06 8.63 8.41 70 0 0.0
14/09/2015
8.06
 60 8.53 8.72 8.06 30 0 0.0
11/09/2015
8.53
 80 8.48 8.53 7.89 30 0 0.0
10/09/2015
8.48
 240 8.28 8.48 8.28 10 0 0.0
09/09/2015
8.28
 1,890 8.31 8.31 7.94 20 0 0.0
08/09/2015
8.31
 10 8.48 8.48 8.31 0 0 0
07/09/2015
8.48
 380 8.55 8.55 8.48 320 0 0.0
04/09/2015
8.55
 0 8.55 8.55 8.55 0 0 0
03/09/2015
8.55
 30 8.09 8.55 8.55 30 0 0.0
01/09/2015
8.09
 1,150 8.68 8.68 8.09 10 0 0.0
31/08/2015
8.68
 2,600 8.80 8.80 8.19 2,160 0 0.1
28/08/2015
8.80
 400 8.80 8.92 8.19 150 0 0.0
27/08/2015
8.80
 2,580 8.55 8.80 8.04 1,150 0 0.0
26/08/2015
8.55
 2,840 8.19 8.58 8.19 40 2,800 -0.1
25/08/2015
8.19
 400 8.28 8.28 7.84 10 0 0.0
24/08/2015
8.28
 4,130 8.43 8.53 7.84 2,010 0 0.1
21/08/2015
8.43
 3,940 8.21 8.55 7.65 2,500 0 0.1
20/08/2015
8.21
 6,150 7.75 8.26 7.62 90 2,000 -0.1
19/08/2015
7.75
 13,790 8.26 8.80 7.72 320 0 0.0
18/08/2015
8.26
 16,380 7.94 8.31 7.48 2,420 0 0.1
17/08/2015
7.94
 1,240 8.50 8.50 7.94 1,160 0 0.0
14/08/2015
8.50
 350 8.38 8.55 7.87 340 30 0.0
13/08/2015
8.38
 5,300 8.24 8.53 7.84 490 2,040 -0.1
12/08/2015
8.24
 550 8.80 8.80 8.24 400 20 0.0
11/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
11/08/2015
8.80
 6,940 8.50 8.87 8.50 120 10 0.0
10/08/2015
8.50
 3,250 9.02 9.37 8.43 100 30 0.0
07/08/2015
9.02
 4,820 9.37 9.37 8.71 1,810 40 0.1
06/08/2015
9.37
 100 8.97 9.37 9.09 100 0 0.0
05/08/2015
8.97
 1,030 9.02 9.02 8.46 260 0 0.0
04/08/2015
9.02
 0 9.02 9.02 9.02 0 0 0
03/08/2015
9.02
 410 8.81 9.02 8.81 10 0 0.0
31/07/2015
8.81
 3,960 8.57 9.14 8.57 450 0 0.0
30/07/2015
8.57
 1,000 8.90 8.90 8.57 0 0 0
29/07/2015
8.90
 1,530 8.88 8.90 8.62 0 0 0
28/07/2015
8.88
 3,770 9.04 9.30 8.79 60 0 0.0
27/07/2015
9.04
 950 9.04 9.56 9.04 70 0 0.0
24/07/2015
9.04
 3,810 9.25 9.46 8.90 0 0 0
23/07/2015
9.25
 3,430 9.14 9.65 8.93 220 0 0.0
22/07/2015
9.14
 1,900 9.02 9.37 9.00 20 0 0.0
21/07/2015
9.02
 3,540 9.23 9.61 9.02 90 0 0.0
20/07/2015
9.23
 3,060 9.14 9.56 9.02 60 0 0.0
17/07/2015
9.14
 30 8.90 9.14 8.90 30 0 0.0
16/07/2015
8.90
 1,790 8.93 9.51 8.79 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |