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)
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
02/11/2012
1.84
 30,940 1.93 1.93 1.84 0 0 0
01/11/2012
1.93
 7,350 1.89 1.93 1.90 0 0 0
31/10/2012
1.89
 46,210 1.80 1.89 1.80 0 0 0
30/10/2012
1.80
 34,020 1.83 1.90 1.80 0 30,000 -0.4
29/10/2012
1.83
 26,070 1.74 1.83 1.74 0 25,000 -0.3
26/10/2012
1.74
 31,190 1.67 1.74 1.73 0 31,130 -0.4
25/10/2012
1.67
 21,790 1.70 1.74 1.66 2,000 19,990 -0.2
24/10/2012
1.70
 22,010 1.73 1.76 1.70 5,000 22,000 -0.2
23/10/2012
1.73
 3,250 1.77 1.80 1.73 1,000 2,120 -0.0
22/10/2012
1.77
 4,780 1.80 1.80 1.77 2,000 4,760 -0.0
19/10/2012
1.80
 1,700 1.82 1.82 1.80 1,000 1,700 -0.0
18/10/2012
1.82
 20,360 1.86 1.87 1.79 1,000 19,300 -0.2
17/10/2012
1.86
 4,790 1.87 1.87 1.86 4,010 1,000 0.0
16/10/2012
1.87
 26,450 1.92 1.92 1.87 4,000 23,500 -0.3
15/10/2012
1.92
 25,500 1.99 1.99 1.92 4,000 19,500 -0.2
12/10/2012
1.99
 5,050 2.07 2.07 1.97 0 0 0
11/10/2012
2.07
 0 2.07 2.07 2.07 0 0 0
10/10/2012
2.07
 10 2.15 2.15 2.07 10 0 0.0
09/10/2012
2.15
 510 2.07 2.15 2.15 0 0 0
08/10/2012
2.07
 30 2.09 2.09 2.07 10 0 0.0
05/10/2012
2.09
 20 2.07 2.09 2.09 0 0 0
04/10/2012
2.07
 0 2.07 2.07 2.07 0 0 0
03/10/2012
2.07
 4,700 2.07 2.07 2.07 1,000 0 0.0
02/10/2012
2.07
 0 2.07 2.07 2.07 0 0 0
01/10/2012
2.07
 10 2.07 2.07 2.07 10 0 0.0
28/09/2012
2.07
 0 2.07 2.07 2.07 0 0 0
27/09/2012
2.07
 0 2.07 2.07 2.07 0 0 0
26/09/2012
2.07
 10,410 2.07 2.07 2.07 400 0 0.0
25/09/2012
2.07
 10 2.07 2.07 2.07 10 0 0.0
24/09/2012
2.07
 20 2.07 2.16 2.07 10 0 0.0
21/09/2012
2.07
 10 2.10 2.10 2.07 10 0 0.0
20/09/2012
2.10
 120 2.19 2.19 2.10 110 0 0.0
19/09/2012
2.19
 17,930 2.15 2.19 2.15 0 0 0
18/09/2012
2.15
 4,040 2.13 2.15 2.13 0 0 0
17/09/2012
2.13
 3,990 2.16 2.16 2.13 3,990 0 0.1
14/09/2012
2.16
 2,450 2.16 2.16 2.13 0 0 0
13/09/2012
2.16
 20 2.16 2.16 2.16 0 0 0
12/09/2012
2.16
 830 2.16 2.16 2.16 0 0 0
11/09/2012
2.16
 0 2.16 2.16 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |