CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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
(2026-06-29) 		-1.15 -6.93% 171,000 -3,900 0
15.45
16.80
15.55
2 tháng
(2026-05-29) 		-0.73 -4.52% 378,700 -8,200 0
15.45
16.80
15.55
3 tháng
(2026-04-29) 		-1.73 -10.08% 861,800 -7,700 0
15.45
17.18
15.55
6 tháng
(2026-01-29) 		-2.28 -12.85% 1,827,800 319,390 6.6
15.45
18.27
15.55
12 tháng
(2025-08-04) 		-2.55 -14.15% 4,772,600 326,290 6.7
15.45
18.43
15.55
24 tháng
(2024-08-07) 		-4.94 -24.23% 14,534,000 -634,068 -4.0
15.19
22.86
15.55
36 tháng
(2023-08-14) 		-4.60 -22.95% 28,070,500 -2,153,015 -40.3
15.19
23.25
15.55
60 tháng
(2021-08-23) 		-10.61 -40.71% 45,172,500 -2,567,397 -15.4
15.19
33.04
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/08/2010
1.66
 21,350 1.74 1.74 1.66 0 0 0
24/08/2010
1.74
 30,130 1.81 1.81 1.73 0 0 0
23/08/2010
1.81
 28,950 1.82 1.82 1.81 0 0 0
20/08/2010
1.82
 12,160 1.84 1.84 1.81 0 0 0
19/08/2010
1.84
 10,340 1.86 1.86 1.83 0 0 0
18/08/2010
1.86
 5,440 1.88 1.95 1.86 0 0 0
17/08/2010
1.88
 14,240 1.91 1.91 1.83 0 0 0
16/08/2010
1.91
 25,130 1.82 1.91 1.85 0 0 0
13/08/2010
1.82
 14,280 1.77 1.82 1.76 0 0 0
12/08/2010
1.77
 71,170 1.86 1.86 1.77 0 0 0
11/08/2010
1.86
 27,580 1.80 1.86 1.80 0 0 0
10/08/2010
1.80
 29,210 1.83 1.85 1.80 0 0 0
09/08/2010
1.83
 9,610 1.90 1.90 1.83 0 0 0
06/08/2010
1.90
 17,970 1.92 1.92 1.90 0 0 0
05/08/2010
1.92
 11,800 1.96 1.96 1.91 0 0 0
04/08/2010
1.96
 20,470 1.98 1.98 1.89 0 0 0
03/08/2010
1.98
 30,280 2.00 2.00 1.97 0 0 0
02/08/2010
2.00
 6,160 1.97 2.00 1.93 0 0 0
30/07/2010
1.97
 22,670 1.96 2.01 1.96 0 0 0
29/07/2010
1.96
 10,970 2.01 2.01 1.95 0 0 0
28/07/2010
2.01
 16,720 2.03 2.03 2.00 0 0 0
27/07/2010
2.03
 18,240 2.03 2.05 2.01 0 0 0
26/07/2010
2.03
 16,730 2.05 2.05 2.03 0 0 0
23/07/2010
2.05
 15,850 2.05 2.07 2.03 0 0 0
22/07/2010
2.05
 18,160 2.08 2.09 2.05 0 0 0
21/07/2010
2.08
 8,590 2.09 2.11 2.07 0 0 0
20/07/2010
2.09
 17,280 2.05 2.09 2.06 0 0 0
19/07/2010
2.05
 13,150 2.10 2.10 2.05 0 0 0
16/07/2010
2.10
 14,030 2.11 2.11 2.05 0 0 0
15/07/2010
2.11
 16,740 2.10 2.11 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |