CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
0.30
(1.44%)
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
(2025-11-05) 		0.05 0.24% 390,000 -1,700 -0.0
20.60
21.15
21.15
2 tháng
(2025-10-06) 		-0.15 -0.71% 856,900 -2,100 -0.0
20.10
21.15
21.15
3 tháng
(2025-09-08) 		-0.05 -0.24% 1,175,100 -5,000 -0.1
20.10
21.15
21.15
6 tháng
(2025-06-09) 		0.24 1.18% 4,986,700 -1,030,400 -16.4
20
23.10
21.15
12 tháng
(2024-12-10) 		-3.74 -15.22% 10,351,100 -1,112,158 -15.1
17.55
26.43
21.15
24 tháng
(2023-12-18) 		2.97 16.59% 22,286,600 -1,798,405 -31.6
17.55
26.87
21.15
36 tháng
(2022-12-21) 		-2.99 -12.55% 32,740,100 -4,159,178 -97.2
17.55
26.87
21.15
60 tháng
(2020-12-31) 		-1.77 -7.81% 57,162,260 -3,482,277 -44.2
17.55
38.19
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2012
2.27
 20 2.27 2.27 2.27 0 0 0
12/09/2012
2.27
 830 2.27 2.27 2.27 0 0 0
11/09/2012
2.27
 0 2.27 2.27 2.27 0 0 0
10/09/2012
2.27
 170 2.27 2.27 2.16 0 0 0
07/09/2012
2.27
 17,000 2.27 2.27 2.24 0 0 0
06/09/2012
2.27
 3,000 2.18 2.27 2.21 0 0 0
05/09/2012
2.18
 9,000 2.18 2.18 2.18 0 0 0
04/09/2012
2.18
 5,010 2.09 2.18 2.18 0 0 0
31/08/2012
2.09
 90 2.20 2.20 2.09 0 0 0
30/08/2012
2.20
 4,420 2.20 2.20 2.15 0 0 0
29/08/2012
2.20
 1,910 2.15 2.26 2.15 0 0 0
28/08/2012
2.15
 700 2.26 2.26 2.15 0 0 0
27/08/2012
2.26
 10,060 2.23 2.26 2.12 10,000 0 0.1
24/08/2012
2.23
 520 2.33 2.33 2.23 0 0 0
23/08/2012
2.33
 30 2.32 2.39 2.33 0 0 0
22/08/2012
2.32
 0 2.32 2.32 2.32 0 0 0
21/08/2012
2.32
 22,480 2.24 2.35 2.21 22,430 0 0.3
20/08/2012
2.24
 20,180 2.24 2.24 2.24 20,180 0 0.3
17/08/2012
2.24
 5,030 2.24 2.24 2.13 0 0 0
16/08/2012
2.24
 0 2.24 2.24 2.24 0 0 0
15/08/2012
2.24
 20 2.21 2.24 2.24 0 0 0
14/08/2012
2.21
 100 2.21 2.21 2.21 0 0 0
13/08/2012
2.21
 10 2.13 2.21 2.21 0 0 0
10/08/2012
2.13
 3,000 2.15 2.15 2.13 0 0 0
09/08/2012
2.15
 210 2.21 2.23 2.10 0 0 0
08/08/2012
2.21
 10 2.24 2.24 2.21 0 0 0
07/08/2012
2.24
 8,860 2.15 2.24 2.15 0 0 0
06/08/2012
2.15
 7,650 2.10 2.20 2.01 0 0 0
03/08/2012
2.10
 10 2.04 2.10 2.10 0 0 0
02/08/2012
2.04
 4,000 2.04 2.04 2.04 0 0 0
01/08/2012
2.04
 10,050 2.15 2.15 2.04 0 0 0
31/07/2012
2.15
 5,750 2.15 2.15 2.12 0 0 0
30/07/2012
2.15
 550 2.15 2.15 2.12 0 0 0
27/07/2012
2.15
 6,140 2.13 2.16 2.10 0 0 0
26/07/2012
2.13
 14,390 2.10 2.13 2.03 0 0 0
25/07/2012
2.10
 36,310 2.09 2.10 2.06 3,000 0 0.0
24/07/2012
2.09
 25,950 2.16 2.16 2.09 4,000 0 0.1
23/07/2012
2.16
 20,990 2.09 2.16 2.01 3,000 0 0.0
20/07/2012
2.09
 21,230 2.20 2.20 2.09 0 0 0
19/07/2012
2.20
 68,260 2.18 2.20 2.07 0 0 0
18/07/2012
2.18
 9,970 2.09 2.18 2.16 0 0 0
17/07/2012
2.09
 25,700 2.00 2.09 1.91 0 0 0
16/07/2012
2.00
 40,950 1.94 2.03 1.89 5,000 0 0.1
13/07/2012
1.94
 320,020 2.03 2.10 1.94 0 0 0
12/07/2012
2.03
 52,060 2.13 2.13 2.03 0 0 0
11/07/2012
2.13
 24,630 2.24 2.24 2.13 0 0 0
10/07/2012
2.24
 29,390 2.35 2.35 2.24 20,000 0 0.3
09/07/2012
2.35
 5,600 2.47 2.47 2.35 0 0 0
06/07/2012
2.47
 180 2.59 2.59 2.47 0 0 0
05/07/2012
2.59
 240 2.73 2.73 2.59 0 0 0
04/07/2012
2.73
 0 2.73 2.73 2.73 0 0 0
03/07/2012
2.73
 50 2.86 2.86 2.73 0 0 0
02/07/2012
2.86
 0 2.86 2.86 2.86 0 0 0
29/06/2012
2.86
 0 2.86 2.86 2.86 0 0 0
28/06/2012
2.86
 0 2.86 2.86 2.86 0 0 0
27/06/2012
2.86
 150 2.73 2.86 2.71 0 0 0
26/06/2012
2.73
 10 2.63 2.73 2.73 0 0 0
25/06/2012
2.63
 0 2.63 2.63 2.63 0 0 0
22/06/2012
2.63
 10 2.76 2.76 2.63 0 0 0
21/06/2012
2.76
 270 2.88 2.88 2.76 0 0 0
20/06/2012
2.88
 1,100 2.88 2.88 2.80 0 0 0
19/06/2012
2.88
 0 2.88 2.88 2.88 0 0 0
18/06/2012
2.88
 3,200 2.74 2.88 2.62 0 0 0
15/06/2012
2.74
 500 2.74 2.74 2.74 0 0 0
14/06/2012
2.74
 10 2.69 2.74 2.74 0 0 0
13/06/2012
2.69
 0 2.69 2.69 2.69 0 0 0
12/06/2012
2.69
 100 2.83 2.83 2.69 0 0 0
11/06/2012: Cổ tức tiền mặt tỉ lệ: 10%
11/06/2012
2.83
 0 2.68 2.83 2.83 0 0 0
08/06/2012
2.68
 10,890 2.57 2.68 2.45 0 0 0
07/06/2012
2.57
 100 2.57 2.57 2.57 0 0 0
06/06/2012
2.57
 0 2.57 2.57 2.57 0 0 0
05/06/2012
2.57
 120 2.58 2.58 2.57 0 0 0
04/06/2012
2.58
 100 2.58 2.58 2.58 0 0 0
01/06/2012
2.58
 10 2.49 2.58 2.58 0 0 0
31/05/2012
2.49
 0 2.49 2.49 2.49 0 0 0
30/05/2012
2.49
 1,630 2.58 2.58 2.49 0 0 0
29/05/2012
2.58
 10 2.48 2.58 2.58 0 0 0
28/05/2012
2.48
 500 2.61 2.61 2.48 0 0 0
25/05/2012
2.61
 0 2.61 2.61 2.61 0 0 0
24/05/2012
2.61
 4,980 2.61 2.61 2.48 0 0 0
23/05/2012
2.61
 0 2.61 2.61 2.61 0 0 0
22/05/2012
2.61
 0 2.61 2.61 2.61 0 0 0
21/05/2012
2.61
 100 2.51 2.61 2.61 0 0 0
18/05/2012
2.51
 50 2.64 2.64 2.51 0 0 0
17/05/2012
2.64
 0 2.64 2.64 2.64 0 0 0
16/05/2012
2.64
 1,630 2.64 2.64 2.51 0 0 0
15/05/2012
2.64
 1,140 2.52 2.64 2.52 0 0 0
14/05/2012
2.52
 3,750 2.65 2.65 2.52 1,240 0 0.0
11/05/2012
2.65
 0 2.65 2.65 2.65 0 0 0
10/05/2012
2.65
 5,740 2.65 2.65 2.65 0 0 0
09/05/2012
2.65
 400 2.61 2.65 2.64 0 0 0
08/05/2012
2.61
 3,010 2.59 2.64 2.58 100 0 0.0
07/05/2012
2.59
 5,620 2.59 2.62 2.59 3,000 0 0.1
04/05/2012
2.59
 10,000 2.59 2.61 2.58 8,390 0 0.2
03/05/2012
2.59
 6,600 2.58 2.59 2.58 3,000 0 0.1
02/05/2012
2.58
 4,450 2.58 2.64 2.57 4,270 0 0.1
27/04/2012
2.58
 3,190 2.57 2.58 2.58 0 0 0
26/04/2012
2.57
 2,930 2.57 2.57 2.57 2,830 0 0.1
25/04/2012
2.57
 1,010 2.52 2.57 2.57 0 0 0
24/04/2012
2.52
 0 2.52 2.52 2.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |