CTCP Chế biến Gỗ Đức Thành (gdt)

19.30
0.10
(0.52%)
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
(2026-02-11) 		-0.50 -2.54% 462,900 121,900 2.4
19.20
20.10
19.30
2 tháng
(2026-01-12) 		-0.45 -2.29% 848,200 182,300 3.6
19.20
20.10
19.30
3 tháng
(2025-12-15) 		-0.74 -3.70% 1,254,400 192,000 3.8
19.20
20.13
19.30
6 tháng
(2025-09-15) 		-0.93 -4.61% 2,554,600 183,800 3.6
19.13
20.27
19.30
12 tháng
(2025-03-18) 		-2 -9.44% 8,510,300 -1,016,102 -13.6
16.71
21.98
19.30
24 tháng
(2024-03-25) 		-2.55 -11.74% 21,706,700 -1,357,558 -21.7
16.71
25.57
19.30
36 tháng
(2023-03-29) 		-1.12 -5.53% 31,901,900 -3,326,105 -72.1
16.71
25.57
19.30
60 tháng
(2021-04-08) 		-9.15 -32.27% 54,330,800 -2,127,587 14.9
16.71
36.35
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/07/2013
2.67
 110 2.74 2.74 2.67 100 0 0.0
01/07/2013
2.74
 520 2.63 2.79 2.74 0 0 0
28/06/2013
2.63
 60 2.68 2.68 2.63 10 0 0.0
27/06/2013
2.68
 30 2.67 2.68 2.68 20 0 0.0
26/06/2013
2.67
 10 2.85 2.85 2.67 0 0 0
25/06/2013
2.85
 20 2.68 2.85 2.85 20 0 0.0
24/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
21/06/2013
2.68
 10 2.85 2.85 2.68 0 0 0
20/06/2013
2.85
 1,020 2.87 2.87 2.71 20 0 0.0
19/06/2013
2.87
 4,050 2.79 2.87 2.76 50 0 0.0
18/06/2013
2.79
 0 2.79 2.79 2.79 0 0 0
17/06/2013
2.79
 1,130 2.87 2.87 2.79 1,000 0 0.0
14/06/2013
2.87
 20 2.77 2.87 2.87 20 0 0.0
13/06/2013
2.77
 10,200 2.87 2.87 2.77 0 4,000 -0.1
12/06/2013
2.87
 2,820 2.82 2.87 2.81 20 0 0.0
11/06/2013
2.82
 820 2.82 2.82 2.82 0 0 0
10/06/2013
2.82
 3,090 2.85 2.85 2.82 0 0 0
07/06/2013
2.85
 140 2.87 2.87 2.85 0 0 0
06/06/2013
2.87
 6,020 2.85 2.87 2.82 20 0 0.0
05/06/2013
2.85
 0 2.85 2.85 2.85 0 0 0
04/06/2013
2.85
 6,550 2.84 2.87 2.85 0 1,050 -0.0
03/06/2013
2.84
 0 2.84 2.84 2.84 0 0 0
31/05/2013
2.84
 0 2.84 2.84 2.84 0 0 0
30/05/2013
2.84
 0 2.84 2.84 2.84 0 0 0
29/05/2013
2.84
 100 2.88 2.88 2.84 0 100 -0.0
28/05/2013
2.88
 10 2.79 2.88 2.88 10 0 0.0
27/05/2013
2.79
 870 2.79 2.79 2.79 0 0 0
24/05/2013
2.79
 0 2.79 2.79 2.79 0 0 0
23/05/2013
2.79
 0 2.79 2.79 2.79 0 0 0
22/05/2013
2.79
 2,190 2.85 2.85 2.73 2,170 0 0.0
21/05/2013
2.85
 200 2.84 2.85 2.85 0 0 0
20/05/2013
2.84
 0 2.84 2.84 2.84 0 0 0
17/05/2013
2.84
 0 2.84 2.84 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |