CTCP Chế biến Gỗ Đức Thành (gdt)

18.90
0
(0%)
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
(2026-03-30) 		-0.30 -1.56% 181,100 43,590 1.0
18.90
19.20
18.90
2 tháng
(2026-03-02) 		-1.10 -5.50% 650,800 239,690 4.8
18.75
20
18.90
3 tháng
(2026-01-29) 		-0.60 -3.08% 973,200 327,190 6.6
18.75
20.10
18.90
6 tháng
(2025-10-31) 		-0.99 -4.98% 2,270,600 334,690 6.7
18.75
20.27
18.90
12 tháng
(2025-05-05) 		0.42 2.29% 7,815,300 -747,110 -8.1
18.39
21.98
18.90
24 tháng
(2024-05-09) 		-3.25 -14.68% 21,017,400 -1,210,868 -18.8
16.71
25.57
18.90
36 tháng
(2023-05-15) 		-3.08 -14.02% 31,210,000 -3,380,915 -75.3
16.71
25.57
18.90
60 tháng
(2021-05-25) 		-8.82 -31.82% 51,101,700 -2,007,597 16.6
16.71
36.35
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2010
2.58
 139,720 2.46 2.58 2.53 0 10,000 -0.2
14/04/2010
2.46
 105,980 2.52 2.52 2.45 0 0 0
13/04/2010
2.52
 239,340 2.40 2.52 2.37 0 0 0
12/04/2010
2.40
 66,760 2.30 2.40 2.40 0 0 0
09/04/2010
2.30
 13,110 2.19 2.30 2.30 0 0 0
08/04/2010
2.19
 35,380 2.24 2.27 2.19 0 0 0
07/04/2010
2.24
 4,500 2.31 2.31 2.23 0 0 0
06/04/2010
2.31
 24,720 2.31 2.32 2.26 0 0 0
05/04/2010
2.31
 17,000 2.30 2.33 2.23 0 0 0
02/04/2010
2.30
 52,620 2.30 2.32 2.21 0 0 0
01/04/2010
2.30
 20,390 2.19 2.30 2.19 0 0 0
31/03/2010
2.19
 22,210 2.27 2.35 2.19 0 0 0
30/03/2010
2.27
 20,010 2.31 2.39 2.27 0 0 0
29/03/2010
2.31
 68,360 2.42 2.42 2.31 0 0 0
26/03/2010
2.42
 41,110 2.32 2.43 2.37 0 0 0
25/03/2010
2.32
 25,700 2.41 2.41 2.32 0 0 0
24/03/2010
2.41
 20,900 2.40 2.50 2.39 0 4,000 -0.1
23/03/2010
2.40
 70,950 2.52 2.52 2.40 0 0 0
22/03/2010
2.52
 34,250 2.50 2.52 2.45 0 0 0
19/03/2010
2.50
 82,980 2.62 2.62 2.50 0 0 0
18/03/2010
2.62
 108,430 2.54 2.65 2.57 4,000 0 0.1
17/03/2010
2.54
 214,210 2.43 2.55 2.42 0 0 0
16/03/2010
2.43
 16,600 2.45 2.48 2.42 0 0 0
15/03/2010
2.45
 148,240 2.34 2.45 2.37 0 0 0
12/03/2010
2.34
 11,380 2.42 2.42 2.34 0 0 0
11/03/2010
2.42
 61,380 2.37 2.45 2.37 0 0 0
10/03/2010
2.37
 22,990 2.42 2.42 2.37 0 0 0
09/03/2010
2.42
 6,150 2.43 2.43 2.37 0 0 0
08/03/2010
2.43
 27,740 2.43 2.44 2.43 5,000 0 0.1
05/03/2010
2.43
 16,770 2.42 2.44 2.33 0 0 0
04/03/2010
2.42
 10,500 2.40 2.44 2.42 0 0 0
03/03/2010
2.40
 5,770 2.41 2.42 2.34 2,000 1,000 0.0
02/03/2010
2.41
 4,320 2.41 2.51 2.34 0 0 0
01/03/2010
2.41
 1,750 2.42 2.42 2.32 0 0 0
26/02/2010
2.42
 6,540 2.42 2.42 2.32 0 0 0
25/02/2010
2.42
 910 2.42 2.51 2.31 0 0 0
24/02/2010
2.42
 3,870 2.42 2.42 2.42 0 0 0
23/02/2010
2.42
 920 2.42 2.42 2.42 0 0 0
22/02/2010
2.42
 1,720 2.33 2.42 2.42 0 0 0
12/02/2010
2.33
 4,930 2.31 2.33 2.32 0 0 0
11/02/2010
2.31
 3,890 2.40 2.42 2.31 0 0 0
10/02/2010
2.40
 4,620 2.30 2.40 2.21 0 0 0
09/02/2010
2.30
 13,220 2.41 2.41 2.30 0 0 0
08/02/2010
2.41
 3,640 2.37 2.41 2.27 0 0 0
05/02/2010
2.37
 3,460 2.49 2.49 2.37 0 0 0
04/02/2010
2.49
 1,780 2.37 2.49 2.42 0 0 0
03/02/2010
2.37
 6,650 2.26 2.37 2.32 0 0 0
02/02/2010
2.26
 5,170 2.35 2.35 2.26 0 0 0
01/02/2010
2.35
 4,680 2.45 2.46 2.34 0 0 0
29/01/2010
2.45
 1,030 2.44 2.45 2.45 1,000 0 0.0
28/01/2010
2.44
 5,590 2.39 2.44 2.31 0 0 0
27/01/2010
2.39
 30,970 2.50 2.50 2.38 8,000 0 0.2
26/01/2010
2.50
 7,560 2.50 2.50 2.48 2,000 0 0.0
25/01/2010
2.50
 210 2.40 2.51 2.50 0 0 0
22/01/2010
2.40
 4,660 2.31 2.40 2.23 3,890 0 0.1
21/01/2010
2.31
 17,660 2.42 2.42 2.31 2,000 0 0.0
20/01/2010
2.42
 6,250 2.49 2.53 2.42 2,000 0 0.0
19/01/2010
2.49
 7,980 2.46 2.53 2.46 0 0 0
18/01/2010
2.46
 11,200 2.58 2.58 2.46 1,000 0 0.0
15/01/2010
2.58
 7,030 2.63 2.63 2.58 4,000 0 0.1
14/01/2010
2.63
 4,600 2.63 2.72 2.59 0 0 0
13/01/2010
2.63
 10,570 2.63 2.63 2.55 0 0 0
12/01/2010
2.63
 15,140 2.74 2.81 2.63 0 0 0
11/01/2010
2.74
 36,580 2.74 2.74 2.64 0 0 0
08/01/2010
2.74
 181,880 2.61 2.74 2.61 0 0 0
07/01/2010
2.61
 26,900 2.72 2.72 2.61 0 0 0
06/01/2010
2.72
 18,720 2.62 2.74 2.53 0 0 0
05/01/2010
2.62
 54,250 2.76 2.76 2.62 0 0 0
04/01/2010
2.76
 54,110 2.76 2.82 2.74 0 0 0
31/12/2009
2.76
 28,700 2.90 2.92 2.76 0 0 0
30/12/2009
2.90
 18,910 2.90 2.91 2.80 0 0 0
29/12/2009
2.90
 29,390 2.89 2.95 2.89 0 0 0
28/12/2009
2.89
 115,920 2.75 2.89 2.76 0 0 0
25/12/2009
2.75
 86,680 2.62 2.75 2.62 0 0 0
24/12/2009
2.62
 11,090 2.53 2.62 2.40 0 0 0
23/12/2009
2.53
 5,940 2.54 2.54 2.42 0 0 0
22/12/2009: Cổ tức tiền mặt tỉ lệ: 12.7%
22/12/2009
2.54
 14,550 2.43 2.54 2.32 0 0 0
21/12/2009
2.43
 21,770 2.32 2.43 2.41 0 0 0
18/12/2009
2.32
 8,970 2.21 2.32 2.23 0 0 0
17/12/2009
2.21
 17,280 2.27 2.27 2.16 0 0 0
16/12/2009
2.27
 12,090 2.23 2.28 2.18 0 0 0
15/12/2009
2.23
 101,280 2.32 2.39 2.21 0 0 0
14/12/2009
2.32
 10,590 2.23 2.34 2.12 0 0 0
11/12/2009
2.23
 5,330 2.34 2.34 2.23 0 0 0
10/12/2009
2.34
 10,850 2.34 2.34 2.23 0 0 0
09/12/2009
2.34
 2,100 2.35 2.35 2.24 0 0 0
08/12/2009
2.35
 30,590 2.47 2.47 2.35 200 0 0
07/12/2009
2.47
 13,870 2.60 2.60 2.47 0 0 0
04/12/2009
2.60
 13,990 2.61 2.63 2.48 0 0 0
03/12/2009
2.61
 18,200 2.64 2.64 2.51 0 0 0
02/12/2009
2.64
 21,810 2.60 2.65 2.60 0 0 0
01/12/2009
2.60
 24,500 2.48 2.60 2.51 0 0 0
30/11/2009
2.48
 50,890 2.61 2.61 2.48 0 0 0
27/11/2009
2.61
 105,290 2.73 2.86 2.61 0 0 0
26/11/2009
2.73
 1,710 2.87 2.87 2.73 0 0 0
25/11/2009
2.87
 44,130 3.02 3.02 2.87 0 0 0
24/11/2009
3.02
 109,190 3.17 3.17 3.02 0 0 0
23/11/2009
3.17
 3,190 3.33 3.33 3.17 0 0 0
20/11/2009
3.33
 17,680 3.50 3.50 3.33 0 0 0
19/11/2009
3.50
 31,280 3.68 3.68 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |