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)
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
10/09/2012
2.16
 170 2.16 2.16 2.06 0 0 0
07/09/2012
2.16
 17,000 2.16 2.16 2.13 0 0 0
06/09/2012
2.16
 3,000 2.07 2.16 2.10 0 0 0
05/09/2012
2.07
 9,000 2.07 2.07 2.07 0 0 0
04/09/2012
2.07
 5,010 1.99 2.07 2.07 0 0 0
31/08/2012
1.99
 90 2.09 2.09 1.99 0 0 0
30/08/2012
2.09
 4,420 2.09 2.09 2.05 0 0 0
29/08/2012
2.09
 1,910 2.05 2.15 2.05 0 0 0
28/08/2012
2.05
 700 2.15 2.15 2.05 0 0 0
27/08/2012
2.15
 10,060 2.12 2.15 2.02 10,000 0 0.1
24/08/2012
2.12
 520 2.22 2.22 2.12 0 0 0
23/08/2012
2.22
 30 2.20 2.28 2.22 0 0 0
22/08/2012
2.20
 0 2.20 2.20 2.20 0 0 0
21/08/2012
2.20
 22,480 2.13 2.23 2.10 22,430 0 0.3
20/08/2012
2.13
 20,180 2.13 2.13 2.13 20,180 0 0.3
17/08/2012
2.13
 5,030 2.13 2.13 2.03 0 0 0
16/08/2012
2.13
 0 2.13 2.13 2.13 0 0 0
15/08/2012
2.13
 20 2.10 2.13 2.13 0 0 0
14/08/2012
2.10
 100 2.10 2.10 2.10 0 0 0
13/08/2012
2.10
 10 2.03 2.10 2.10 0 0 0
10/08/2012
2.03
 3,000 2.05 2.05 2.03 0 0 0
09/08/2012
2.05
 210 2.10 2.12 2.00 0 0 0
08/08/2012
2.10
 10 2.13 2.13 2.10 0 0 0
07/08/2012
2.13
 8,860 2.05 2.13 2.05 0 0 0
06/08/2012
2.05
 7,650 2.00 2.09 1.92 0 0 0
03/08/2012
2.00
 10 1.95 2.00 2.00 0 0 0
02/08/2012
1.95
 4,000 1.95 1.95 1.95 0 0 0
01/08/2012
1.95
 10,050 2.05 2.05 1.95 0 0 0
31/07/2012
2.05
 5,750 2.05 2.05 2.02 0 0 0
30/07/2012
2.05
 550 2.05 2.05 2.02 0 0 0
27/07/2012
2.05
 6,140 2.03 2.06 2.00 0 0 0
26/07/2012
2.03
 14,390 2.00 2.03 1.93 0 0 0
25/07/2012
2.00
 36,310 1.99 2.00 1.96 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |