CTCP Chế biến Gỗ Đức Thành (gdt)

19.55
-0.20
(-1.01%)
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
(2025-12-29) 		-0.09 -0.47% 374,300 11,700 0.2
19.55
20.13
19.55
2 tháng
(2025-12-01) 		0.05 0.25% 920,700 10,500 0.2
19.55
20.27
19.55
3 tháng
(2025-10-30) 		0.43 2.23% 1,245,100 7,500 0.1
19.32
20.27
19.55
6 tháng
(2025-08-01) 		-0.05 -0.23% 2,951,000 -700 0.0
19.13
20.27
19.55
12 tháng
(2025-02-03) 		-3.36 -14.53% 9,556,600 -1,071,042 -14.1
16.71
23.11
19.55
24 tháng
(2024-02-15) 		0.42 2.18% 22,143,900 -1,695,505 -29.3
16.71
25.57
19.55
36 tháng
(2023-02-13) 		-0.40 -1.96% 33,244,500 -4,072,475 -94.6
16.71
25.57
19.55
60 tháng
(2021-02-23) 		-3.98 -16.77% 56,984,700 -3,495,487 -44.9
16.71
36.35
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2013
2.71
 0 2.71 2.71 2.71 0 0 0
01/04/2013
2.71
 4,310 2.70 2.71 2.57 3,230 0 0.1
29/03/2013
2.70
 3,890 2.73 2.77 2.57 3,750 0 0.1
28/03/2013
2.73
 170 2.76 2.76 2.73 0 0 0
27/03/2013
2.76
 3,730 2.79 2.79 2.60 3,700 0 0.1
26/03/2013
2.79
 10 2.71 2.79 2.79 0 0 0
25/03/2013
2.71
 3,010 2.81 2.81 2.63 100 0 0.0
22/03/2013
2.81
 920 2.81 2.81 2.71 10 0 0.0
21/03/2013
2.81
 15,350 2.82 2.82 2.63 0 0 0
20/03/2013
2.82
 10 2.77 2.82 2.82 0 0 0
19/03/2013
2.77
 330 2.60 2.77 2.77 0 0 0
18/03/2013
2.60
 2,000 2.79 2.79 2.60 1,990 0 0.0
15/03/2013
2.79
 480 2.79 2.79 2.63 450 0 0.0
14/03/2013
2.79
 170 2.79 2.79 2.71 0 0 0
13/03/2013
2.79
 23,250 2.91 2.91 2.79 22,900 0 0.4
12/03/2013
2.91
 69,310 2.98 2.98 2.85 61,370 0 1.1
11/03/2013
2.98
 118,610 2.87 2.98 2.85 130,800 0 2.4
08/03/2013
2.87
 40,180 2.71 2.87 2.70 27,800 0 0.5
07/03/2013
2.71
 6,060 2.71 2.71 2.63 5,990 0 0.1
06/03/2013
2.71
 18,820 2.71 2.71 2.63 3,800 0 0.1
05/03/2013
2.71
 6,650 2.63 2.71 2.63 100 0 0.0
04/03/2013
2.63
 8,760 2.70 2.79 2.59 0 0 0
01/03/2013
2.70
 2,860 2.54 2.71 2.56 50 0 0.0
28/02/2013
2.54
 5,750 2.60 2.71 2.53 0 4,000 -0.1
27/02/2013
2.60
 62,940 2.63 2.63 2.50 322,930 261,090 1.0
26/02/2013
2.63
 3,160 2.60 2.63 2.56 3,160 0 0.1
25/02/2013
2.60
 5,560 2.68 2.68 2.56 5,000 0 0.1
22/02/2013
2.68
 15,910 2.77 2.77 2.60 10,870 0 0.2
21/02/2013
2.77
 5,860 2.62 2.77 2.45 3,900 0 0.1
20/02/2013
2.62
 4,190 2.67 2.67 2.48 4,000 0 0.1
19/02/2013
2.67
 3,550 2.50 2.67 2.40 0 3,000 -0.0
18/02/2013
2.50
 100 2.37 2.50 2.50 0 0 0
08/02/2013
2.37
 290 2.37 2.37 2.32 10 0 0.0
07/02/2013
2.37
 120 2.40 2.40 2.32 0 0 0
06/02/2013
2.40
 460 2.40 2.40 2.28 0 0 0
05/02/2013
2.40
 0 2.40 2.40 2.40 0 0 0
04/02/2013
2.40
 0 2.40 2.40 2.40 0 0 0
01/02/2013
2.40
 220 2.36 2.40 2.25 200 0 0.0
31/01/2013
2.36
 820 2.40 2.40 2.29 820 0 0.0
30/01/2013
2.40
 30 2.29 2.40 2.40 0 0 0
29/01/2013
2.29
 49,010 2.29 2.32 2.29 247,600 238,910 0.1
28/01/2013
2.29
 4,520 2.39 2.39 2.29 20 0 0.0
25/01/2013
2.39
 500 2.29 2.39 2.29 500 0 0.0
24/01/2013
2.29
 560 2.46 2.46 2.29 210 0 0.0
23/01/2013
2.46
 0 2.46 2.46 2.46 0 0 0
22/01/2013
2.46
 0 2.46 2.46 2.46 0 0 0
21/01/2013
2.46
 120 2.54 2.54 2.37 100 0 0.0
18/01/2013
2.54
 8,000 2.48 2.54 2.54 8,000 0 0.1
17/01/2013
2.48
 0 2.48 2.48 2.48 0 0 0
16/01/2013
2.48
 22,810 2.34 2.48 2.32 0 0 0
15/01/2013
2.34
 10,000 2.34 2.34 2.34 0 0 0
14/01/2013
2.34
 10,200 2.32 2.37 2.32 0 0 0
11/01/2013
2.32
 17,190 2.28 2.37 2.28 0 0 0
10/01/2013
2.28
 15,460 2.39 2.40 2.28 0 0 0
09/01/2013
2.39
 0 2.39 2.39 2.39 0 0 0
08/01/2013
2.39
 1,140 2.32 2.39 2.22 100 0 0.0
07/01/2013
2.32
 6,210 2.43 2.48 2.32 0 0 0
04/01/2013
2.43
 0 2.43 2.43 2.43 0 0 0
03/01/2013
2.43
 0 2.43 2.43 2.43 0 0 0
02/01/2013
2.43
 8,800 2.32 2.43 2.32 0 1,000 -0.0
28/12/2012
2.32
 7,270 2.25 2.32 2.25 200 0 0.0
27/12/2012
2.25
 64,200 2.22 2.26 2.17 52,900 0 0.7
26/12/2012
2.22
 910 2.20 2.22 2.09 0 0 0
25/12/2012
2.20
 110 2.17 2.20 2.08 0 0 0
24/12/2012
2.17
 110 2.17 2.17 2.08 0 0 0
21/12/2012
2.17
 100 2.15 2.17 2.17 100 0 0.0
20/12/2012
2.15
 0 2.15 2.15 2.15 0 0 0
19/12/2012
2.15
 2,000 2.11 2.15 2.11 0 0 0
18/12/2012
2.11
 1,450 2.01 2.11 1.95 0 0 0
17/12/2012
2.01
 200 2.11 2.11 2.01 0 0 0
14/12/2012
2.11
 360 2.11 2.11 2.01 200 0 0.0
13/12/2012
2.11
 20 2.11 2.11 2.01 0 0 0
12/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2012
2.11
 200 2.05 2.11 2.11 200 0 0.0
11/12/2012
2.05
 110 2.05 2.05 2.05 0 0 0
10/12/2012
2.05
 140 1.97 2.05 1.93 0 0 0
07/12/2012
1.97
 770 2.06 2.13 1.96 200 0 0.0
06/12/2012
2.06
 12,530 2.16 2.16 2.06 360 0 0.0
05/12/2012
2.16
 4,530 2.15 2.22 2.09 0 0 0
04/12/2012
2.15
 7,290 2.07 2.15 2.12 3,230 0 0.0
03/12/2012
2.07
 3,000 1.99 2.07 2.02 0 0 0
30/11/2012
1.99
 4,010 1.93 1.99 1.87 1,010 0 0.0
29/11/2012
1.93
 5,960 1.90 1.93 1.86 1,500 0 0.0
28/11/2012
1.90
 9,230 1.90 1.90 1.86 1,400 0 0.0
27/11/2012
1.90
 43,180 1.86 1.95 1.86 22,100 0 0.3
26/11/2012
1.86
 8,020 1.79 1.86 1.79 0 0 0
23/11/2012
1.79
 3,990 1.82 1.87 1.79 0 0 0
22/11/2012
1.82
 8,640 1.79 1.87 1.79 0 0 0
21/11/2012
1.79
 22,710 1.71 1.79 1.76 0 16,100 -0.2
20/11/2012
1.71
 10,700 1.70 1.73 1.71 500,000 502,400 -0.0
19/11/2012
1.70
 26,010 1.69 1.71 1.67 0 26,010 -0.3
16/11/2012
1.69
 53,480 1.71 1.71 1.67 0 43,480 -0.5
15/11/2012
1.71
 22,510 1.67 1.71 1.67 0 22,010 -0.3
14/11/2012
1.67
 31,570 1.70 1.73 1.67 0 30,000 -0.4
13/11/2012
1.70
 20,410 1.77 1.77 1.70 0 19,970 -0.2
12/11/2012
1.77
 1,320 1.70 1.77 1.70 0 20 -0.0
09/11/2012
1.70
 3,060 1.77 1.77 1.70 0 0 0
08/11/2012
1.77
 62,140 1.74 1.82 1.66 10,000 62,010 -0.6
07/11/2012
1.74
 28,400 1.83 1.83 1.74 0 28,000 -0.3
06/11/2012
1.83
 32,030 1.84 1.84 1.76 0 30,000 -0.4
05/11/2012
1.84
 0 1.84 1.84 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |