CTCP Chế biến Gỗ Đức Thành (gdt)

15.80
-0.10
(-0.63%)
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
(2026-08-12) 		-0.10 -0.62% 142,800 20,500 0
15.75
16
15.80
2 tháng
(2026-07-13) 		-0.60 -3.64% 316,700 13,680 0
15.45
16.50
15.80
3 tháng
(2026-06-15) 		-0.55 -3.37% 438,600 10,380 0
15.45
16.80
15.80
6 tháng
(2026-03-16) 		-1.60 -9.14% 1,339,300 154,770 2.9
15.45
17.64
15.80
12 tháng
(2025-09-16) 		-2.36 -12.90% 3,897,500 338,570 6.6
15.45
18.43
15.80
24 tháng
(2024-09-23) 		-4.38 -21.61% 14,066,500 -732,788 -7.4
15.19
22.86
15.80
36 tháng
(2023-09-27) 		-3.42 -17.71% 26,990,000 -2,152,235 -40.9
15.19
23.25
15.80
60 tháng
(2021-10-07) 		-12.80 -44.59% 42,985,400 -3,091,017 -46.7
15.19
33.04
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2011
1.84
 2,750 1.88 1.92 1.84 0 0 0
14/01/2011
1.88
 1,000 1.91 1.91 1.88 0 0 0
13/01/2011
1.91
 1,220 1.92 1.92 1.87 0 0 0
12/01/2011
1.92
 2,010 1.91 1.92 1.92 0 0 0
11/01/2011
1.91
 200 1.90 1.91 1.91 0 0 0
10/01/2011
1.90
 520 1.96 1.99 1.90 0 0 0
07/01/2011
1.96
 70 2.01 2.01 1.96 0 0 0
06/01/2011
2.01
 10 1.95 2.01 2.01 0 0 0
05/01/2011
1.95
 1,610 2.04 2.04 1.95 0 0 0
04/01/2011
2.04
 110 2.02 2.07 2.04 0 0 0
31/12/2010
2.02
 30,610 2.02 2.02 1.96 0 0 0
30/12/2010
2.02
 9,200 1.97 2.02 1.97 0 0 0
29/12/2010
1.97
 21,050 1.97 1.97 1.95 5,450 0 0.1
28/12/2010
1.97
 10,100 1.95 1.97 1.96 0 0 0
27/12/2010
1.95
 12,550 1.92 1.95 1.94 4,550 0 0.1
24/12/2010
1.92
 13,200 1.96 1.96 1.92 5,000 0 0.1
23/12/2010
1.96
 10 1.95 1.96 1.96 0 0 0
22/12/2010
1.95
 17,600 1.92 1.95 1.92 12,080 0 0.2
21/12/2010
1.92
 2,640 1.92 1.92 1.88 1,870 0 0.0
20/12/2010
1.92
 5,130 1.92 1.94 1.92 5,000 0 0.1
17/12/2010
1.92
 220 1.91 1.94 1.91 0 0 0
16/12/2010
1.91
 2,010 1.95 1.95 1.87 0 0 0
15/12/2010
1.95
 15,600 1.96 1.97 1.95 5,300 0 0.1
14/12/2010
1.96
 13,000 2.00 2.01 1.96 0 0 0
13/12/2010
2.00
 15,720 1.95 2.01 1.95 5,000 0 0.1
10/12/2010
1.95
 26,030 1.93 1.95 1.91 5,000 0 0.1
09/12/2010
1.93
 60 1.90 1.93 1.93 0 0 0
08/12/2010
1.90
 37,710 1.92 1.92 1.90 5,000 0 0.1
07/12/2010
1.92
 4,150 1.92 1.92 1.92 500 0 0.0
06/12/2010
1.92
 6,120 1.92 1.92 1.91 0 0 0
03/12/2010
1.92
 22,550 1.86 1.93 1.91 5,000 0 0.1
02/12/2010
1.86
 20 1.86 1.93 1.86 0 0 0
01/12/2010
1.86
 7,230 1.93 1.94 1.86 5,000 0 0.1
30/11/2010
1.93
 2,230 1.86 1.93 1.83 0 0 0
29/11/2010
1.86
 5,200 1.95 1.95 1.86 0 0 0
26/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2010
1.95
 5,010 1.87 1.95 1.92 5,000 0 0.1
25/11/2010
1.87
 8,350 1.84 1.87 1.81 5,000 0 0.1
24/11/2010
1.84
 1,010 1.85 1.85 1.82 0 0 0
23/11/2010
1.85
 810 1.82 1.85 1.82 0 0 0
22/11/2010
1.82
 17,950 1.83 1.84 1.82 0 0 0
19/11/2010
1.83
 6,560 1.81 1.83 1.80 0 0 0
18/11/2010
1.81
 5,600 1.78 1.81 1.70 0 0 0
17/11/2010
1.78
 4,610 1.78 1.82 1.78 0 0 0
16/11/2010
1.78
 14,660 1.78 1.79 1.76 0 0 0
15/11/2010
1.78
 6,110 1.80 1.80 1.71 0 0 0
12/11/2010
1.80
 13,110 1.81 1.81 1.75 0 0 0
11/11/2010
1.81
 7,270 1.80 1.81 1.78 0 0 0
10/11/2010
1.80
 10,000 1.85 1.85 1.80 0 0 0
09/11/2010
1.85
 6,550 1.87 1.87 1.79 0 0 0
08/11/2010
1.87
 110 1.84 1.87 1.86 0 0 0
05/11/2010
1.84
 60 1.84 1.87 1.84 0 0 0
04/11/2010
1.84
 3,470 1.77 1.84 1.75 0 0 0
03/11/2010
1.77
 130 1.84 1.84 1.77 0 0 0
02/11/2010
1.84
 1,410 1.86 1.86 1.83 0 0 0
01/11/2010
1.86
 810 1.86 1.86 1.81 0 0 0
29/10/2010
1.86
 10,210 1.85 1.87 1.86 4,850 0 0.1
28/10/2010
1.85
 7,100 1.82 1.87 1.84 0 0 0
27/10/2010
1.82
 6,750 1.82 1.83 1.82 150 0 0.0
26/10/2010
1.82
 5,990 1.83 1.84 1.82 0 0 0
25/10/2010
1.83
 6,380 1.81 1.83 1.82 5,000 0 0.1
22/10/2010
1.81
 9,500 1.83 1.83 1.81 5,000 0 0.1
21/10/2010
1.83
 7,070 1.82 1.83 1.81 0 0 0
20/10/2010
1.82
 31,360 1.82 1.82 1.77 5,000 0 0.1
19/10/2010
1.82
 9,500 1.83 1.83 1.78 0 0 0
18/10/2010
1.83
 6,410 1.82 1.83 1.82 0 0 0
15/10/2010
1.82
 18,210 1.82 1.82 1.80 5,000 0 0.1
14/10/2010
1.82
 10,300 1.82 1.83 1.78 0 0 0
13/10/2010
1.82
 9,900 1.81 1.82 1.82 5,000 0 0.1
12/10/2010
1.81
 6,690 1.80 1.81 1.79 0 0 0
11/10/2010
1.80
 5,110 1.80 1.80 1.77 0 0 0
08/10/2010
1.80
 5,440 1.80 1.82 1.80 5,000 0 0.1
07/10/2010
1.80
 3,900 1.82 1.82 1.80 0 0 0
06/10/2010
1.82
 8,300 1.82 1.82 1.82 0 0 0
05/10/2010
1.82
 3,500 1.82 1.82 1.81 0 0 0
04/10/2010
1.82
 18,000 1.81 1.82 1.81 0 0 0
01/10/2010
1.81
 2,160 1.78 1.81 1.75 0 0 0
30/09/2010
1.78
 6,390 1.77 1.79 1.77 0 0 0
29/09/2010
1.77
 6,930 1.82 1.82 1.77 0 0 0
28/09/2010
1.82
 3,520 1.82 1.82 1.82 0 0 0
27/09/2010
1.82
 1,770 1.77 1.82 1.75 0 0 0
24/09/2010
1.77
 3,990 1.75 1.77 1.75 0 0 0
23/09/2010
1.75
 8,980 1.82 1.82 1.75 0 0 0
22/09/2010
1.82
 4,890 1.86 1.86 1.80 0 0 0
21/09/2010
1.86
 1,200 1.82 1.86 1.77 0 0 0
20/09/2010
1.82
 2,770 1.82 1.87 1.76 0 0 0
17/09/2010
1.82
 2,700 1.77 1.84 1.75 0 0 0
16/09/2010
1.77
 2,640 1.73 1.78 1.73 0 0 0
15/09/2010
1.73
 2,250 1.80 1.82 1.73 0 0 0
14/09/2010
1.80
 190 1.72 1.80 1.80 0 0 0
13/09/2010
1.72
 1,030 1.77 1.81 1.69 0 0 0
10/09/2010
1.77
 39,150 1.77 1.82 1.76 0 0 0
09/09/2010
1.77
 4,620 1.76 1.82 1.75 0 0 0
08/09/2010
1.76
 28,500 1.79 1.79 1.73 0 0 0
07/09/2010
1.79
 7,420 1.87 1.91 1.79 0 0 0
06/09/2010
1.87
 24,720 1.82 1.89 1.82 0 0 0
01/09/2010
1.82
 62,310 1.87 1.87 1.79 1,500 0 0.0
31/08/2010
1.87
 12,470 1.81 1.87 1.73 0 0 0
30/08/2010
1.81
 20,810 1.72 1.81 1.77 0 0 0
27/08/2010
1.72
 3,890 1.71 1.72 1.64 0 0 0
26/08/2010
1.71
 20,050 1.66 1.73 1.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |