CTCP Chế biến Gỗ Đức Thành (gdt)

18.90
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
(2026-03-30) 		-0.30 -1.56% 181,100 43,590 1.0
18.90
19.20
18.90
2 tháng
(2026-03-02) 		-1.10 -5.50% 650,800 239,690 4.8
18.75
20
18.90
3 tháng
(2026-01-29) 		-0.60 -3.08% 973,200 327,190 6.6
18.75
20.10
18.90
6 tháng
(2025-10-31) 		-0.99 -4.98% 2,270,600 334,690 6.7
18.75
20.27
18.90
12 tháng
(2025-05-05) 		0.42 2.29% 7,815,300 -747,110 -8.1
18.39
21.98
18.90
24 tháng
(2024-05-09) 		-3.25 -14.68% 21,017,400 -1,210,868 -18.8
16.71
25.57
18.90
36 tháng
(2023-05-15) 		-3.08 -14.02% 31,210,000 -3,380,915 -75.3
16.71
25.57
18.90
60 tháng
(2021-05-25) 		-8.82 -31.82% 51,101,700 -2,007,597 16.6
16.71
36.35
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2013
3.60
 14,450 3.64 3.64 3.57 0 0 0
19/11/2013
3.64
 29,800 3.65 3.65 3.59 0 0 0
18/11/2013
3.65
 17,950 3.62 3.67 3.60 3,610 0 0.1
15/11/2013
3.62
 82,630 3.42 3.62 3.44 46,940 0 1.0
14/11/2013
3.42
 18,940 3.39 3.44 3.41 0 0 0
13/11/2013
3.39
 66,030 3.39 3.42 3.36 0 0 0
12/11/2013
3.39
 43,990 3.42 3.47 3.29 0 0 0
11/11/2013
3.42
 24,600 3.46 3.52 3.41 0 0 0
08/11/2013
3.46
 13,130 3.46 3.52 3.44 0 0 0
07/11/2013
3.46
 3,170 3.49 3.49 3.46 20 0 0.0
06/11/2013
3.49
 8,550 3.64 3.64 3.46 60 0 0.0
05/11/2013
3.64
 22,840 3.49 3.67 3.49 20 200 -0.0
04/11/2013
3.49
 20,670 3.57 3.57 3.42 0 0 0
01/11/2013
3.57
 19,000 3.47 3.57 3.41 0 0 0
31/10/2013
3.47
 14,830 3.51 3.51 3.39 0 0 0
30/10/2013
3.51
 9,660 3.44 3.52 3.36 0 0 0
29/10/2013
3.44
 1,490 3.42 3.51 3.36 0 0 0
28/10/2013
3.42
 7,700 3.51 3.51 3.28 20 0 0.0
25/10/2013
3.51
 3,360 3.39 3.51 3.31 0 0 0
24/10/2013
3.39
 38,640 3.47 3.49 3.38 0 0 0
23/10/2013
3.47
 10,930 3.36 3.59 3.36 2,000 0 0.0
22/10/2013
3.36
 41,830 3.52 3.52 3.31 0 0 0
21/10/2013
3.52
 38,300 3.36 3.59 3.21 0 0 0
18/10/2013
3.36
 45,670 3.20 3.41 3.20 0 7,120 -0.1
17/10/2013
3.20
 45,480 3.00 3.20 3.05 100 7,000 -0.1
16/10/2013
3.00
 59,950 2.87 3.03 2.87 61,600 0 1.1
15/10/2013
2.87
 10,380 2.88 2.88 2.85 35,910 0 0.6
14/10/2013
2.88
 1,030 2.88 2.90 2.88 0 0 0
11/10/2013
2.88
 47,320 2.83 2.88 2.83 0 0 0
10/10/2013
2.83
 34,010 2.83 2.83 2.83 3,000 0 0.1
09/10/2013
2.83
 3,210 2.79 2.83 2.79 10 0 0.0
08/10/2013
2.79
 42,330 2.85 2.85 2.70 0 0 0
07/10/2013
2.85
 10,440 2.85 2.85 2.75 0 0 0
04/10/2013
2.85
 27,960 2.92 2.92 2.75 5,930 0 0.1
03/10/2013
2.92
 3,130 2.75 2.92 2.75 10 0 0.0
02/10/2013
2.75
 410 2.82 2.82 2.75 0 0 0
01/10/2013
2.82
 4,650 2.79 2.82 2.75 90 0 0.0
30/09/2013
2.79
 6,480 2.79 2.95 2.75 10 0 0.0
27/09/2013
2.79
 0 2.79 2.79 2.79 0 0 0
26/09/2013
2.79
 15,880 2.85 2.85 2.79 0 0 0
25/09/2013
2.85
 1,470 2.92 2.92 2.79 10 0 0.0
24/09/2013
2.92
 10 2.83 2.92 2.92 10 0 0.0
23/09/2013
2.83
 10 2.83 2.83 2.83 0 0 0
20/09/2013
2.83
 1,710 2.82 2.83 2.79 10 0 0.0
19/09/2013
2.82
 3,720 2.90 2.90 2.82 3,100 0 0.1
18/09/2013
2.90
 0 2.90 2.90 2.90 0 0 0
17/09/2013
2.90
 3,280 2.95 2.95 2.80 3,260 0 0.1
16/09/2013
2.95
 5,720 3.01 3.01 2.82 20 0 0.0
13/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2013
3.01
 200 2.87 3.01 2.92 0 0 0
12/09/2013
2.87
 2,330 2.87 2.88 2.79 0 0 0
11/09/2013
2.87
 0 2.87 2.87 2.87 0 0 0
10/09/2013
2.87
 9,040 2.73 2.87 2.74 9,020 0 0.2
09/09/2013
2.73
 9,060 2.74 2.74 2.73 0 0 0
06/09/2013
2.74
 0 2.74 2.74 2.74 0 0 0
05/09/2013
2.74
 210 2.73 2.87 2.74 0 0 0
04/09/2013
2.73
 2,010 2.73 2.85 2.73 0 0 0
03/09/2013
2.73
 1,410 2.73 2.82 2.73 90 0 0.0
30/08/2013
2.73
 4,170 2.71 2.73 2.71 0 0 0
29/08/2013
2.71
 10 2.77 2.77 2.71 0 0 0
28/08/2013
2.77
 710 2.81 2.81 2.77 0 0 0
27/08/2013
2.81
 910 2.79 2.81 2.71 220 0 0.0
26/08/2013
2.79
 10,020 2.63 2.79 2.67 20 0 0.0
23/08/2013
2.63
 2,010 2.74 2.77 2.63 0 0 0
22/08/2013
2.74
 6,450 2.71 2.84 2.73 60 0 0.0
21/08/2013
2.71
 14,030 2.71 2.76 2.68 0 0 0
20/08/2013
2.71
 9,810 2.84 2.84 2.65 2,000 0 0.0
19/08/2013
2.84
 6,270 2.79 2.84 2.79 0 0 0
16/08/2013
2.79
 3,000 2.79 2.79 2.79 0 0 0
15/08/2013
2.79
 70 2.70 2.79 2.79 70 0 0.0
14/08/2013
2.70
 60 2.70 2.70 2.70 0 0 0
13/08/2013
2.70
 0 2.70 2.70 2.70 0 0 0
12/08/2013
2.70
 2,010 2.77 2.77 2.70 10 0 0.0
09/08/2013
2.77
 200 2.68 2.77 2.77 200 0 0.0
08/08/2013
2.68
 4,200 2.79 2.79 2.68 0 0 0
07/08/2013
2.79
 3,770 2.76 2.82 2.76 0 0 0
06/08/2013
2.76
 0 2.76 2.76 2.76 0 0 0
05/08/2013
2.76
 10 2.88 2.88 2.76 0 0 0
02/08/2013
2.88
 100 2.73 2.88 2.88 0 0 0
01/08/2013
2.73
 10 2.73 2.73 2.73 0 0 0
31/07/2013
2.73
 6,300 2.71 2.73 2.73 0 0 0
30/07/2013
2.71
 300 2.68 2.71 2.71 0 0 0
29/07/2013
2.68
 2,010 2.68 2.73 2.68 0 0 0
26/07/2013
2.68
 10 2.87 2.87 2.68 0 0 0
25/07/2013
2.87
 0 2.87 2.87 2.87 0 0 0
24/07/2013
2.87
 0 2.87 2.87 2.87 0 0 0
23/07/2013
2.87
 0 2.87 2.87 2.87 0 0 0
22/07/2013
2.87
 10 2.76 2.87 2.87 10 0 0.0
19/07/2013
2.76
 0 2.76 2.76 2.76 0 0 0
18/07/2013
2.76
 0 2.76 2.76 2.76 0 0 0
17/07/2013
2.76
 0 2.76 2.76 2.76 0 0 0
16/07/2013
2.76
 2,000 2.71 2.76 2.76 0 0 0
15/07/2013
2.71
 0 2.71 2.71 2.71 0 0 0
12/07/2013
2.71
 16,000 2.67 2.71 2.71 0 0 0
11/07/2013
2.67
 0 2.67 2.67 2.67 0 0 0
10/07/2013
2.67
 0 2.67 2.67 2.67 0 0 0
09/07/2013
2.67
 0 2.67 2.67 2.67 0 0 0
08/07/2013
2.67
 1,810 2.67 2.67 2.67 0 0 0
05/07/2013
2.67
 29,850 2.76 2.76 2.67 0 0 0
04/07/2013
2.76
 0 2.76 2.76 2.76 0 0 0
03/07/2013
2.76
 4,900 2.67 2.76 2.76 0 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |