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)
13/12/2010
2.20
 15,720 2.14 2.21 2.14 5,000 0 0.1
10/12/2010
2.14
 26,030 2.12 2.14 2.10 5,000 0 0.1
09/12/2010
2.12
 60 2.09 2.12 2.12 0 0 0
08/12/2010
2.09
 37,710 2.11 2.11 2.09 5,000 0 0.1
07/12/2010
2.11
 4,150 2.11 2.11 2.11 500 0 0.0
06/12/2010
2.11
 6,120 2.11 2.11 2.10 0 0 0
03/12/2010
2.11
 22,550 2.04 2.12 2.10 5,000 0 0.1
02/12/2010
2.04
 20 2.04 2.12 2.04 0 0 0
01/12/2010
2.04
 7,230 2.12 2.13 2.04 5,000 0 0.1
30/11/2010
2.12
 2,230 2.04 2.12 2.01 0 0 0
29/11/2010
2.04
 5,200 2.14 2.14 2.04 0 0 0
26/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2010
2.14
 5,010 2.05 2.14 2.11 5,000 0 0.1
25/11/2010
2.05
 8,350 2.02 2.05 1.99 5,000 0 0.1
24/11/2010
2.02
 1,010 2.03 2.03 2.00 0 0 0
23/11/2010
2.03
 810 2.00 2.03 2.00 0 0 0
22/11/2010
2.00
 17,950 2.01 2.02 2.00 0 0 0
19/11/2010
2.01
 6,560 1.99 2.01 1.98 0 0 0
18/11/2010
1.99
 5,600 1.96 1.99 1.87 0 0 0
17/11/2010
1.96
 4,610 1.96 2.00 1.96 0 0 0
16/11/2010
1.96
 14,660 1.96 1.97 1.94 0 0 0
15/11/2010
1.96
 6,110 1.98 1.98 1.89 0 0 0
12/11/2010
1.98
 13,110 1.99 1.99 1.93 0 0 0
11/11/2010
1.99
 7,270 1.98 1.99 1.96 0 0 0
10/11/2010
1.98
 10,000 2.03 2.03 1.98 0 0 0
09/11/2010
2.03
 6,550 2.05 2.05 1.97 0 0 0
08/11/2010
2.05
 110 2.02 2.05 2.04 0 0 0
05/11/2010
2.02
 60 2.02 2.05 2.02 0 0 0
04/11/2010
2.02
 3,470 1.95 2.02 1.93 0 0 0
03/11/2010
1.95
 130 2.02 2.02 1.95 0 0 0
02/11/2010
2.02
 1,410 2.04 2.04 2.01 0 0 0
01/11/2010
2.04
 810 2.04 2.04 1.99 0 0 0
29/10/2010
2.04
 10,210 2.03 2.05 2.04 4,850 0 0.1
28/10/2010
2.03
 7,100 2.00 2.05 2.02 0 0 0
27/10/2010
2.00
 6,750 2.00 2.01 2.00 150 0 0.0
26/10/2010
2.00
 5,990 2.01 2.02 2.00 0 0 0
25/10/2010
2.01
 6,380 1.99 2.01 2.00 5,000 0 0.1
22/10/2010
1.99
 9,500 2.01 2.01 1.99 5,000 0 0.1
21/10/2010
2.01
 7,070 2.00 2.01 1.99 0 0 0
20/10/2010
2.00
 31,360 2.00 2.00 1.95 5,000 0 0.1
19/10/2010
2.00
 9,500 2.01 2.01 1.96 0 0 0
18/10/2010
2.01
 6,410 2.00 2.01 2.00 0 0 0
15/10/2010
2.00
 18,210 2.00 2.00 1.98 5,000 0 0.1
14/10/2010
2.00
 10,300 2.00 2.01 1.96 0 0 0
13/10/2010
2.00
 9,900 1.99 2.00 2.00 5,000 0 0.1
12/10/2010
1.99
 6,690 1.98 1.99 1.97 0 0 0
11/10/2010
1.98
 5,110 1.98 1.98 1.95 0 0 0
08/10/2010
1.98
 5,440 1.98 2.00 1.98 5,000 0 0.1
07/10/2010
1.98
 3,900 2.00 2.00 1.98 0 0 0
06/10/2010
2.00
 8,300 2.00 2.00 2.00 0 0 0
05/10/2010
2.00
 3,500 2.00 2.00 1.99 0 0 0
04/10/2010
2.00
 18,000 1.99 2.00 1.99 0 0 0
01/10/2010
1.99
 2,160 1.96 1.99 1.93 0 0 0
30/09/2010
1.96
 6,390 1.95 1.97 1.95 0 0 0
29/09/2010
1.95
 6,930 2.00 2.00 1.95 0 0 0
28/09/2010
2.00
 3,520 2.00 2.00 2.00 0 0 0
27/09/2010
2.00
 1,770 1.95 2.00 1.93 0 0 0
24/09/2010
1.95
 3,990 1.93 1.95 1.93 0 0 0
23/09/2010
1.93
 8,980 2.00 2.00 1.93 0 0 0
22/09/2010
2.00
 4,890 2.04 2.04 1.98 0 0 0
21/09/2010
2.04
 1,200 2.00 2.04 1.95 0 0 0
20/09/2010
2.00
 2,770 2.00 2.05 1.94 0 0 0
17/09/2010
2.00
 2,700 1.95 2.02 1.93 0 0 0
16/09/2010
1.95
 2,640 1.91 1.96 1.91 0 0 0
15/09/2010
1.91
 2,250 1.98 2.00 1.91 0 0 0
14/09/2010
1.98
 190 1.90 1.98 1.98 0 0 0
13/09/2010
1.90
 1,030 1.95 1.99 1.86 0 0 0
10/09/2010
1.95
 39,150 1.95 2.00 1.94 0 0 0
09/09/2010
1.95
 4,620 1.94 2.00 1.93 0 0 0
08/09/2010
1.94
 28,500 1.97 1.97 1.91 0 0 0
07/09/2010
1.97
 7,420 2.05 2.10 1.97 0 0 0
06/09/2010
2.05
 24,720 2.00 2.07 2.00 0 0 0
01/09/2010
2.00
 62,310 2.05 2.05 1.97 1,500 0 0.0
31/08/2010
2.05
 12,470 1.99 2.05 1.91 0 0 0
30/08/2010
1.99
 20,810 1.90 1.99 1.95 0 0 0
27/08/2010
1.90
 3,890 1.89 1.90 1.80 0 0 0
26/08/2010
1.89
 20,050 1.82 1.91 1.82 0 0 0
25/08/2010
1.82
 21,350 1.92 1.92 1.82 0 0 0
24/08/2010
1.92
 30,130 1.99 1.99 1.91 0 0 0
23/08/2010
1.99
 28,950 2.00 2.00 1.99 0 0 0
20/08/2010
2.00
 12,160 2.02 2.02 1.99 0 0 0
19/08/2010
2.02
 10,340 2.04 2.04 2.01 0 0 0
18/08/2010
2.04
 5,440 2.06 2.15 2.04 0 0 0
17/08/2010
2.06
 14,240 2.10 2.11 2.01 0 0 0
16/08/2010
2.10
 25,130 2.00 2.10 2.03 0 0 0
13/08/2010
2.00
 14,280 1.95 2.00 1.94 0 0 0
12/08/2010
1.95
 71,170 2.04 2.04 1.95 0 0 0
11/08/2010
2.04
 27,580 1.98 2.04 1.98 0 0 0
10/08/2010
1.98
 29,210 2.01 2.03 1.98 0 0 0
09/08/2010
2.01
 9,610 2.09 2.09 2.01 0 0 0
06/08/2010
2.09
 17,970 2.12 2.12 2.09 0 0 0
05/08/2010
2.12
 11,800 2.16 2.16 2.11 0 0 0
04/08/2010
2.16
 20,470 2.18 2.18 2.07 0 0 0
03/08/2010
2.18
 30,280 2.20 2.20 2.17 0 0 0
02/08/2010
2.20
 6,160 2.17 2.20 2.13 0 0 0
30/07/2010
2.17
 22,670 2.16 2.21 2.16 0 0 0
29/07/2010
2.16
 10,970 2.21 2.21 2.15 0 0 0
28/07/2010
2.21
 16,720 2.23 2.23 2.20 0 0 0
27/07/2010
2.23
 18,240 2.23 2.25 2.21 0 0 0
26/07/2010
2.23
 16,730 2.25 2.25 2.23 0 0 0
23/07/2010
2.25
 15,850 2.25 2.27 2.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |