CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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
(2026-06-29) 		-1.05 -6.33% 174,000 -5,700 0
15.45
16.80
15.95
2 tháng
(2026-06-01) 		-0.63 -3.90% 370,400 -9,500 0
15.45
16.80
15.95
3 tháng
(2026-05-04) 		-1.45 -8.53% 845,800 -9,400 0
15.45
17
15.95
6 tháng
(2026-01-30) 		-2.04 -11.60% 1,814,200 319,590 6.6
15.45
18.27
15.95
12 tháng
(2025-08-04) 		-2.45 -13.59% 4,775,600 324,490 6.7
15.45
18.43
15.95
24 tháng
(2024-08-08) 		-4.99 -24.28% 14,516,000 -637,368 -4.0
15.19
22.86
15.95
36 tháng
(2023-08-14) 		-4.50 -22.45% 28,073,500 -2,154,815 -40.3
15.19
23.25
15.95
60 tháng
(2021-08-24) 		-10.32 -39.89% 45,061,800 -2,598,997 -17.0
15.19
33.04
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/02/2014
3.87
 9,350 3.92 3.92 3.87 0 0 0
25/02/2014
3.92
 60 3.92 3.92 3.89 0 0 0
24/02/2014
3.92
 2,550 3.94 3.94 3.84 0 0 0
21/02/2014
3.94
 3,000 3.94 3.94 3.83 0 0 0
20/02/2014
3.94
 10,500 3.87 3.94 3.77 0 0 0
19/02/2014
3.87
 9,760 3.83 4.00 3.84 0 0 0
18/02/2014
3.83
 7,350 3.86 3.89 3.77 100 0 0.0
17/02/2014
3.86
 600 4.03 4.03 3.86 0 0 0
14/02/2014
4.03
 60 3.77 4.03 3.83 0 0 0
13/02/2014
3.77
 19,620 3.77 3.80 3.70 8,790 0 0.2
12/02/2014
3.77
 210 3.73 3.77 3.75 0 0 0
11/02/2014
3.73
 13,760 3.73 3.80 3.70 2,750 0 0.1
10/02/2014
3.73
 1,990 3.72 3.73 3.70 0 0 0
07/02/2014
3.72
 12,550 3.75 3.84 3.72 0 0 0
06/02/2014
3.75
 6,210 3.77 3.77 3.66 0 50 -0.0
27/01/2014
3.77
 110 3.78 3.78 3.58 0 0 0
24/01/2014
3.78
 1,940 3.83 3.83 3.64 0 0 0
23/01/2014
3.83
 2,440 3.86 3.86 3.72 0 0 0
22/01/2014
3.86
 4,410 3.83 3.86 3.69 0 0 0
21/01/2014
3.83
 13,850 3.63 3.86 3.63 11,350 0 0.3
20/01/2014
3.63
 77,160 3.63 3.78 3.63 66,390 0 1.6
17/01/2014
3.63
 25,310 3.75 3.75 3.63 3,560 0 0.1
16/01/2014
3.75
 3,040 3.84 3.84 3.70 0 0 0
15/01/2014
3.84
 2,010 3.86 3.86 3.72 0 0 0
14/01/2014
3.86
 55,430 3.63 3.86 3.63 36,260 0 0.9
13/01/2014
3.63
 16,380 3.55 3.70 3.63 8,740 0 0.2
10/01/2014
3.55
 11,190 3.63 3.67 3.55 0 0 0
09/01/2014
3.63
 27,950 3.69 3.69 3.55 0 0 0
08/01/2014
3.69
 3,430 3.70 3.70 3.63 0 0 0
07/01/2014
3.70
 4,280 3.70 3.75 3.70 0 0 0
06/01/2014
3.70
 690 3.73 3.73 3.70 0 0 0
03/01/2014
3.73
 670 3.77 3.77 3.73 0 0 0
02/01/2014
3.77
 5,610 3.56 3.77 3.60 100 0 0.0
31/12/2013
3.56
 3,210 3.81 3.81 3.56 0 0 0
30/12/2013
3.81
 7,150 3.83 3.83 3.60 0 0 0
27/12/2013
3.83
 2,210 3.60 3.83 3.64 0 0 0
26/12/2013
3.60
 10,120 3.86 3.86 3.60 0 0 0
25/12/2013
3.86
 100 3.86 3.86 3.86 0 0 0
24/12/2013
3.86
 60 3.86 4.11 3.84 0 0 0
23/12/2013
3.86
 7,020 3.84 3.86 3.78 0 0 0
20/12/2013
3.84
 4,020 3.86 3.86 3.63 0 3,000 -0.1
19/12/2013
3.86
 10 3.70 3.86 3.86 0 0 0
18/12/2013
3.70
 3,840 3.66 3.72 3.69 0 2,000 -0.0
17/12/2013
3.66
 4,650 3.83 3.86 3.64 0 3,000 -0.1
16/12/2013
3.83
 8,560 3.60 3.83 3.49 0 3,010 -0.1
13/12/2013
3.60
 3,080 3.86 3.86 3.60 0 0 0
12/12/2013
3.86
 8,810 3.97 3.97 3.83 3,380 0 0.1
11/12/2013
3.97
 94,380 3.97 3.97 3.89 82,880 0 2.1
10/12/2013
3.97
 118,760 3.90 3.97 3.86 117,490 0 2.9
09/12/2013
3.90
 48,180 3.86 3.97 3.80 41,320 1,000 1.0
06/12/2013
3.86
 27,870 3.86 3.86 3.81 18,000 3,500 0.4
05/12/2013
3.86
 3,220 3.87 3.90 3.86 0 2,820 -0.1
04/12/2013
3.87
 120 3.90 3.97 3.87 100 100 0
03/12/2013
3.90
 57,390 3.89 4.01 3.90 20,920 13,900 0.2
02/12/2013
3.89
 21,950 3.83 4.09 3.77 15,650 0 0.4
29/11/2013
3.83
 9,630 3.78 3.83 3.70 1,920 0 0.0
28/11/2013
3.78
 21,320 3.70 3.78 3.67 16,630 0 0.4
27/11/2013
3.70
 147,410 3.61 3.70 3.58 104,870 0 2.5
26/11/2013: Cổ tức tiền mặt tỉ lệ: 8%
26/11/2013
3.61
 29,450 3.43 3.61 3.47 19,350 0 0.4
25/11/2013
3.43
 3,480 3.43 3.44 3.43 0 0 0
22/11/2013
3.43
 57,840 3.35 3.44 3.32 20,500 0 0.5
21/11/2013
3.35
 68,670 3.28 3.50 3.28 3,000 0 0.1
20/11/2013
3.28
 14,450 3.31 3.31 3.25 0 0 0
19/11/2013
3.31
 29,800 3.32 3.32 3.26 0 0 0
18/11/2013
3.32
 17,950 3.29 3.34 3.28 3,610 0 0.1
15/11/2013
3.29
 82,630 3.11 3.29 3.13 46,940 0 1.0
14/11/2013
3.11
 18,940 3.08 3.13 3.10 0 0 0
13/11/2013
3.08
 66,030 3.08 3.11 3.05 0 0 0
12/11/2013
3.08
 43,990 3.11 3.16 2.99 0 0 0
11/11/2013
3.11
 24,600 3.14 3.20 3.10 0 0 0
08/11/2013
3.14
 13,130 3.14 3.20 3.13 0 0 0
07/11/2013
3.14
 3,170 3.17 3.17 3.14 20 0 0.0
06/11/2013
3.17
 8,550 3.31 3.31 3.14 60 0 0.0
05/11/2013
3.31
 22,840 3.17 3.34 3.17 20 200 -0.0
04/11/2013
3.17
 20,670 3.25 3.25 3.11 0 0 0
01/11/2013
3.25
 19,000 3.16 3.25 3.10 0 0 0
31/10/2013
3.16
 14,830 3.19 3.19 3.08 0 0 0
30/10/2013
3.19
 9,660 3.13 3.20 3.05 0 0 0
29/10/2013
3.13
 1,490 3.11 3.19 3.05 0 0 0
28/10/2013
3.11
 7,700 3.19 3.19 2.98 20 0 0.0
25/10/2013
3.19
 3,360 3.08 3.19 3.01 0 0 0
24/10/2013
3.08
 38,640 3.16 3.17 3.07 0 0 0
23/10/2013
3.16
 10,930 3.05 3.26 3.05 2,000 0 0.0
22/10/2013
3.05
 41,830 3.20 3.20 3.01 0 0 0
21/10/2013
3.20
 38,300 3.05 3.26 2.92 0 0 0
18/10/2013
3.05
 45,670 2.90 3.10 2.90 0 7,120 -0.1
17/10/2013
2.90
 45,480 2.73 2.90 2.77 100 7,000 -0.1
16/10/2013
2.73
 59,950 2.61 2.76 2.61 61,600 0 1.1
15/10/2013
2.61
 10,380 2.62 2.62 2.59 35,910 0 0.6
14/10/2013
2.62
 1,030 2.62 2.64 2.62 0 0 0
11/10/2013
2.62
 47,320 2.58 2.62 2.58 0 0 0
10/10/2013
2.58
 34,010 2.58 2.58 2.58 3,000 0 0.1
09/10/2013
2.58
 3,210 2.53 2.58 2.53 10 0 0.0
08/10/2013
2.53
 42,330 2.59 2.59 2.46 0 0 0
07/10/2013
2.59
 10,440 2.59 2.59 2.50 0 0 0
04/10/2013
2.59
 27,960 2.65 2.65 2.50 5,930 0 0.1
03/10/2013
2.65
 3,130 2.50 2.65 2.50 10 0 0.0
02/10/2013
2.50
 410 2.56 2.56 2.50 0 0 0
01/10/2013
2.56
 4,650 2.53 2.56 2.50 90 0 0.0
30/09/2013
2.53
 6,480 2.53 2.68 2.50 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |