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
(2025-11-04) 		0.05 0.24% 361,400 -1,400 -0.0
20.60
21
20.85
2 tháng
(2025-10-06) 		-0.25 -1.19% 806,100 -1,800 -0.0
20.10
21
20.85
3 tháng
(2025-09-05) 		-0.40 -1.89% 1,148,700 -4,200 -0.1
20.10
21.15
20.85
6 tháng
(2025-06-09) 		0.14 0.69% 4,935,900 -1,030,100 -16.4
20
23.10
20.85
12 tháng
(2024-12-09) 		-3.70 -15.15% 10,308,100 -1,111,858 -15.1
17.55
26.43
20.85
24 tháng
(2023-12-15) 		2.79 15.52% 22,248,900 -1,804,505 -31.7
17.55
26.87
20.85
36 tháng
(2022-12-20) 		-3.26 -13.58% 32,696,800 -4,157,478 -97.2
17.55
26.87
20.85
60 tháng
(2020-12-30) 		-1.37 -6.19% 57,116,870 -3,479,387 -44.2
17.55
38.19
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2010
2.98
 131,880 2.98 3.10 2.88 0 0 0
19/04/2010
2.98
 366,850 2.84 2.98 2.88 0 0 0
16/04/2010
2.84
 257,240 2.71 2.84 2.82 0 12,890 -0.3
15/04/2010
2.71
 139,720 2.59 2.71 2.66 0 10,000 -0.2
14/04/2010
2.59
 105,980 2.64 2.64 2.58 0 0 0
13/04/2010
2.64
 239,340 2.52 2.64 2.49 0 0 0
12/04/2010
2.52
 66,760 2.41 2.52 2.52 0 0 0
09/04/2010
2.41
 13,110 2.30 2.41 2.41 0 0 0
08/04/2010
2.30
 35,380 2.36 2.39 2.30 0 0 0
07/04/2010
2.36
 4,500 2.42 2.42 2.35 0 0 0
06/04/2010
2.42
 24,720 2.42 2.43 2.38 0 0 0
05/04/2010
2.42
 17,000 2.41 2.45 2.35 0 0 0
02/04/2010
2.41
 52,620 2.41 2.43 2.32 0 0 0
01/04/2010
2.41
 20,390 2.30 2.41 2.30 0 0 0
31/03/2010
2.30
 22,210 2.39 2.47 2.30 0 0 0
30/03/2010
2.39
 20,010 2.42 2.51 2.39 0 0 0
29/03/2010
2.42
 68,360 2.55 2.55 2.42 0 0 0
26/03/2010
2.55
 41,110 2.43 2.56 2.49 0 0 0
25/03/2010
2.43
 25,700 2.53 2.53 2.43 0 0 0
24/03/2010
2.53
 20,900 2.52 2.62 2.51 0 4,000 -0.1
23/03/2010
2.52
 70,950 2.64 2.64 2.52 0 0 0
22/03/2010
2.64
 34,250 2.62 2.64 2.58 0 0 0
19/03/2010
2.62
 82,980 2.76 2.76 2.62 0 0 0
18/03/2010
2.76
 108,430 2.67 2.79 2.70 4,000 0 0.1
17/03/2010
2.67
 214,210 2.56 2.68 2.55 0 0 0
16/03/2010
2.56
 16,600 2.58 2.60 2.55 0 0 0
15/03/2010
2.58
 148,240 2.46 2.58 2.49 0 0 0
12/03/2010
2.46
 11,380 2.55 2.55 2.46 0 0 0
11/03/2010
2.55
 61,380 2.49 2.58 2.49 0 0 0
10/03/2010
2.49
 22,990 2.55 2.55 2.49 0 0 0
09/03/2010
2.55
 6,150 2.56 2.56 2.49 0 0 0
08/03/2010
2.56
 27,740 2.56 2.57 2.56 5,000 0 0.1
05/03/2010
2.56
 16,770 2.55 2.57 2.45 0 0 0
04/03/2010
2.55
 10,500 2.52 2.57 2.55 0 0 0
03/03/2010
2.52
 5,770 2.53 2.55 2.46 2,000 1,000 0.0
02/03/2010
2.53
 4,320 2.53 2.63 2.46 0 0 0
01/03/2010
2.53
 1,750 2.55 2.55 2.43 0 0 0
26/02/2010
2.55
 6,540 2.55 2.55 2.43 0 0 0
25/02/2010
2.55
 910 2.55 2.63 2.42 0 0 0
24/02/2010
2.55
 3,870 2.55 2.55 2.55 0 0 0
23/02/2010
2.55
 920 2.55 2.55 2.55 0 0 0
22/02/2010
2.55
 1,720 2.45 2.55 2.55 0 0 0
12/02/2010
2.45
 4,930 2.42 2.45 2.43 0 0 0
11/02/2010
2.42
 3,890 2.52 2.55 2.42 0 0 0
10/02/2010
2.52
 4,620 2.41 2.52 2.32 0 0 0
09/02/2010
2.41
 13,220 2.53 2.53 2.41 0 0 0
08/02/2010
2.53
 3,640 2.49 2.53 2.39 0 0 0
05/02/2010
2.49
 3,460 2.61 2.61 2.49 0 0 0
04/02/2010
2.61
 1,780 2.49 2.61 2.55 0 0 0
03/02/2010
2.49
 6,650 2.38 2.49 2.43 0 0 0
02/02/2010
2.38
 5,170 2.47 2.47 2.38 0 0 0
01/02/2010
2.47
 4,680 2.58 2.59 2.46 0 0 0
29/01/2010
2.58
 1,030 2.57 2.58 2.58 1,000 0 0.0
28/01/2010
2.57
 5,590 2.51 2.57 2.42 0 0 0
27/01/2010
2.51
 30,970 2.62 2.62 2.50 8,000 0 0.2
26/01/2010
2.62
 7,560 2.62 2.62 2.60 2,000 0 0.0
25/01/2010
2.62
 210 2.52 2.63 2.62 0 0 0
22/01/2010
2.52
 4,660 2.42 2.52 2.35 3,890 0 0.1
21/01/2010
2.42
 17,660 2.55 2.55 2.42 2,000 0 0.0
20/01/2010
2.55
 6,250 2.61 2.66 2.55 2,000 0 0.0
19/01/2010
2.61
 7,980 2.59 2.66 2.59 0 0 0
18/01/2010
2.59
 11,200 2.71 2.71 2.59 1,000 0 0.0
15/01/2010
2.71
 7,030 2.77 2.77 2.71 4,000 0 0.1
14/01/2010
2.77
 4,600 2.77 2.86 2.72 0 0 0
13/01/2010
2.77
 10,570 2.77 2.77 2.68 0 0 0
12/01/2010
2.77
 15,140 2.88 2.95 2.77 0 0 0
11/01/2010
2.88
 36,580 2.88 2.88 2.78 0 0 0
08/01/2010
2.88
 181,880 2.74 2.88 2.74 0 0 0
07/01/2010
2.74
 26,900 2.86 2.86 2.74 0 0 0
06/01/2010
2.86
 18,720 2.76 2.88 2.66 0 0 0
05/01/2010
2.76
 54,250 2.90 2.90 2.76 0 0 0
04/01/2010
2.90
 54,110 2.90 2.97 2.88 0 0 0
31/12/2009
2.90
 28,700 3.04 3.07 2.90 0 0 0
30/12/2009
3.04
 18,910 3.04 3.05 2.94 0 0 0
29/12/2009
3.04
 29,390 3.03 3.10 3.03 0 0 0
28/12/2009
3.03
 115,920 2.89 3.03 2.90 0 0 0
25/12/2009
2.89
 86,680 2.76 2.89 2.76 0 0 0
24/12/2009
2.76
 11,090 2.66 2.76 2.52 0 0 0
23/12/2009
2.66
 5,940 2.67 2.67 2.55 0 0 0
22/12/2009: Cổ tức tiền mặt tỉ lệ: 12.7%
22/12/2009
2.67
 14,550 2.55 2.67 2.43 0 0 0
21/12/2009
2.55
 21,770 2.43 2.55 2.53 0 0 0
18/12/2009
2.43
 8,970 2.32 2.43 2.34 0 0 0
17/12/2009
2.32
 17,280 2.38 2.38 2.27 0 0 0
16/12/2009
2.38
 12,090 2.34 2.39 2.29 0 0 0
15/12/2009
2.34
 101,280 2.43 2.51 2.32 0 0 0
14/12/2009
2.43
 10,590 2.34 2.45 2.22 0 0 0
11/12/2009
2.34
 5,330 2.45 2.45 2.34 0 0 0
10/12/2009
2.45
 10,850 2.45 2.45 2.34 0 0 0
09/12/2009
2.45
 2,100 2.46 2.46 2.35 0 0 0
08/12/2009
2.46
 30,590 2.59 2.59 2.46 200 0 0
07/12/2009
2.59
 13,870 2.73 2.73 2.59 0 0 0
04/12/2009
2.73
 13,990 2.74 2.76 2.60 0 0 0
03/12/2009
2.74
 18,200 2.77 2.77 2.63 0 0 0
02/12/2009
2.77
 21,810 2.73 2.78 2.73 0 0 0
01/12/2009
2.73
 24,500 2.60 2.73 2.63 0 0 0
30/11/2009
2.60
 50,890 2.74 2.74 2.60 0 0 0
27/11/2009
2.74
 105,290 2.87 3.01 2.74 0 0 0
26/11/2009
2.87
 1,710 3.02 3.02 2.87 0 0 0
25/11/2009
3.02
 44,130 3.18 3.18 3.02 0 0 0
24/11/2009
3.18
 109,190 3.34 3.34 3.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |