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)
02/04/2010
2.09
 52,620 2.09 2.11 2.01 0 0 0
01/04/2010
2.09
 20,390 1.99 2.09 1.99 0 0 0
31/03/2010
1.99
 22,210 2.07 2.14 1.99 0 0 0
30/03/2010
2.07
 20,010 2.10 2.17 2.07 0 0 0
29/03/2010
2.10
 68,360 2.20 2.20 2.10 0 0 0
26/03/2010
2.20
 41,110 2.11 2.21 2.15 0 0 0
25/03/2010
2.11
 25,700 2.19 2.19 2.11 0 0 0
24/03/2010
2.19
 20,900 2.18 2.27 2.17 0 4,000 -0.1
23/03/2010
2.18
 70,950 2.29 2.29 2.18 0 0 0
22/03/2010
2.29
 34,250 2.27 2.29 2.23 0 0 0
19/03/2010
2.27
 82,980 2.38 2.38 2.27 0 0 0
18/03/2010
2.38
 108,430 2.31 2.41 2.34 4,000 0 0.1
17/03/2010
2.31
 214,210 2.21 2.32 2.20 0 0 0
16/03/2010
2.21
 16,600 2.23 2.25 2.20 0 0 0
15/03/2010
2.23
 148,240 2.13 2.23 2.15 0 0 0
12/03/2010
2.13
 11,380 2.20 2.20 2.13 0 0 0
11/03/2010
2.20
 61,380 2.15 2.23 2.15 0 0 0
10/03/2010
2.15
 22,990 2.20 2.20 2.15 0 0 0
09/03/2010
2.20
 6,150 2.21 2.21 2.15 0 0 0
08/03/2010
2.21
 27,740 2.21 2.22 2.21 5,000 0 0.1
05/03/2010
2.21
 16,770 2.20 2.22 2.12 0 0 0
04/03/2010
2.20
 10,500 2.18 2.22 2.20 0 0 0
03/03/2010
2.18
 5,770 2.19 2.20 2.13 2,000 1,000 0.0
02/03/2010
2.19
 4,320 2.19 2.28 2.13 0 0 0
01/03/2010
2.19
 1,750 2.20 2.20 2.11 0 0 0
26/02/2010
2.20
 6,540 2.20 2.20 2.11 0 0 0
25/02/2010
2.20
 910 2.20 2.28 2.10 0 0 0
24/02/2010
2.20
 3,870 2.20 2.20 2.20 0 0 0
23/02/2010
2.20
 920 2.20 2.20 2.20 0 0 0
22/02/2010
2.20
 1,720 2.12 2.20 2.20 0 0 0
12/02/2010
2.12
 4,930 2.10 2.12 2.11 0 0 0
11/02/2010
2.10
 3,890 2.18 2.20 2.10 0 0 0
10/02/2010
2.18
 4,620 2.09 2.18 2.01 0 0 0
09/02/2010
2.09
 13,220 2.19 2.19 2.09 0 0 0
08/02/2010
2.19
 3,640 2.15 2.19 2.07 0 0 0
05/02/2010
2.15
 3,460 2.26 2.26 2.15 0 0 0
04/02/2010
2.26
 1,780 2.15 2.26 2.20 0 0 0
03/02/2010
2.15
 6,650 2.06 2.15 2.11 0 0 0
02/02/2010
2.06
 5,170 2.14 2.14 2.06 0 0 0
01/02/2010
2.14
 4,680 2.23 2.24 2.13 0 0 0
29/01/2010
2.23
 1,030 2.22 2.23 2.23 1,000 0 0.0
28/01/2010
2.22
 5,590 2.17 2.22 2.10 0 0 0
27/01/2010
2.17
 30,970 2.27 2.27 2.16 8,000 0 0.2
26/01/2010
2.27
 7,560 2.27 2.27 2.25 2,000 0 0.0
25/01/2010
2.27
 210 2.18 2.28 2.27 0 0 0
22/01/2010
2.18
 4,660 2.10 2.18 2.03 3,890 0 0.1
21/01/2010
2.10
 17,660 2.20 2.20 2.10 2,000 0 0.0
20/01/2010
2.20
 6,250 2.26 2.30 2.20 2,000 0 0.0
19/01/2010
2.26
 7,980 2.24 2.30 2.24 0 0 0
18/01/2010
2.24
 11,200 2.35 2.35 2.24 1,000 0 0.0
15/01/2010
2.35
 7,030 2.39 2.39 2.35 4,000 0 0.1
14/01/2010
2.39
 4,600 2.39 2.47 2.36 0 0 0
13/01/2010
2.39
 10,570 2.39 2.39 2.32 0 0 0
12/01/2010
2.39
 15,140 2.49 2.56 2.39 0 0 0
11/01/2010
2.49
 36,580 2.49 2.49 2.40 0 0 0
08/01/2010
2.49
 181,880 2.37 2.49 2.37 0 0 0
07/01/2010
2.37
 26,900 2.47 2.47 2.37 0 0 0
06/01/2010
2.47
 18,720 2.38 2.49 2.30 0 0 0
05/01/2010
2.38
 54,250 2.51 2.51 2.38 0 0 0
04/01/2010
2.51
 54,110 2.51 2.57 2.49 0 0 0
31/12/2009
2.51
 28,700 2.63 2.65 2.51 0 0 0
30/12/2009
2.63
 18,910 2.63 2.64 2.55 0 0 0
29/12/2009
2.63
 29,390 2.62 2.68 2.62 0 0 0
28/12/2009
2.62
 115,920 2.50 2.62 2.51 0 0 0
25/12/2009
2.50
 86,680 2.38 2.50 2.38 0 0 0
24/12/2009
2.38
 11,090 2.30 2.38 2.18 0 0 0
23/12/2009
2.30
 5,940 2.31 2.31 2.20 0 0 0
22/12/2009: Cổ tức tiền mặt tỉ lệ: 12.7%
22/12/2009
2.31
 14,550 2.21 2.31 2.11 0 0 0
21/12/2009
2.21
 21,770 2.11 2.21 2.19 0 0 0
18/12/2009
2.11
 8,970 2.01 2.11 2.02 0 0 0
17/12/2009
2.01
 17,280 2.06 2.06 1.96 0 0 0
16/12/2009
2.06
 12,090 2.02 2.07 1.98 0 0 0
15/12/2009
2.02
 101,280 2.11 2.17 2.01 0 0 0
14/12/2009
2.11
 10,590 2.02 2.12 1.92 0 0 0
11/12/2009
2.02
 5,330 2.12 2.12 2.02 0 0 0
10/12/2009
2.12
 10,850 2.12 2.12 2.02 0 0 0
09/12/2009
2.12
 2,100 2.13 2.13 2.03 0 0 0
08/12/2009
2.13
 30,590 2.24 2.24 2.13 200 0 0
07/12/2009
2.24
 13,870 2.36 2.36 2.24 0 0 0
04/12/2009
2.36
 13,990 2.37 2.39 2.25 0 0 0
03/12/2009
2.37
 18,200 2.40 2.40 2.28 0 0 0
02/12/2009
2.40
 21,810 2.36 2.40 2.36 0 0 0
01/12/2009
2.36
 24,500 2.25 2.36 2.28 0 0 0
30/11/2009
2.25
 50,890 2.37 2.37 2.25 0 0 0
27/11/2009
2.37
 105,290 2.49 2.60 2.37 0 0 0
26/11/2009
2.49
 1,710 2.61 2.61 2.49 0 0 0
25/11/2009
2.61
 44,130 2.75 2.75 2.61 0 0 0
24/11/2009
2.75
 109,190 2.89 2.89 2.75 0 0 0
23/11/2009
2.89
 3,190 3.03 3.03 2.89 0 0 0
20/11/2009
3.03
 17,680 3.19 3.19 3.03 0 0 0
19/11/2009
3.19
 31,280 3.35 3.35 3.19 0 0 0
18/11/2009
3.35
 71,640 3.27 3.42 3.34 200 0 0
17/11/2009
3.27
 213,340 3.27 3.27 3.27 3,000 0 0
30/11/-0001
2.19
 58,600 2.18 2.19 2.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |