CTCP Chế biến Gỗ Đức Thành (gdt)

20.70
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
(2025-11-18) 		-0.25 -1.19% 535,700 -4,700 -0.1
20.60
21.30
20.70
2 tháng
(2025-10-20) 		0.60 2.99% 1,017,200 -2,700 -0.1
20.10
21.30
20.70
3 tháng
(2025-09-19) 		-0.20 -0.96% 1,305,800 -10,100 -0.2
20.10
21.30
20.70
6 tháng
(2025-06-23) 		0.10 0.49% 5,113,800 -1,010,900 -16.0
20
23.10
20.70
12 tháng
(2024-12-23) 		-4.39 -17.50% 10,101,300 -1,092,658 -14.6
17.55
26.43
20.70
24 tháng
(2023-12-29) 		2.06 11.02% 22,269,700 -1,698,805 -29.3
17.55
26.87
20.70
36 tháng
(2023-01-03) 		-3.01 -12.68% 32,953,500 -4,169,077 -97.6
17.55
26.87
20.70
60 tháng
(2021-01-13) 		-0.81 -3.78% 56,933,200 -3,399,887 -41.0
17.55
38.19
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2015
8.88
 3,770 9.04 9.30 8.79 60 0 0.0
27/07/2015
9.04
 950 9.04 9.56 9.04 70 0 0.0
24/07/2015
9.04
 3,810 9.25 9.46 8.90 0 0 0
23/07/2015
9.25
 3,430 9.14 9.65 8.93 220 0 0.0
22/07/2015
9.14
 1,900 9.02 9.37 9.00 20 0 0.0
21/07/2015
9.02
 3,540 9.23 9.61 9.02 90 0 0.0
20/07/2015
9.23
 3,060 9.14 9.56 9.02 60 0 0.0
17/07/2015
9.14
 30 8.90 9.14 8.90 30 0 0.0
16/07/2015
8.90
 1,790 8.93 9.51 8.79 180 0 0.0
15/07/2015
8.93
 7,350 9.30 9.37 8.86 20 0 0.0
14/07/2015
9.30
 10 9.14 9.30 9.30 10 0 0.0
13/07/2015
9.14
 1,960 9.25 9.49 9.14 400 0 0.0
10/07/2015
9.25
 2,280 9.25 9.65 8.62 80 0 0.0
09/07/2015
9.25
 440 8.93 9.49 8.93 40 0 0.0
08/07/2015
8.93
 290 9.37 9.84 8.93 180 0 0.0
07/07/2015
9.37
 6,810 8.90 9.44 8.43 390 0 0.0
06/07/2015
8.90
 150 8.55 9.02 8.55 140 0 0.0
03/07/2015
8.55
 910 8.04 8.55 8.15 100 0 0.0
02/07/2015
8.04
 460 8.25 8.60 8.04 120 0 0.0
01/07/2015
8.25
 1,120 8.79 8.79 8.20 30 0 0.0
30/06/2015
8.79
 2,210 8.64 9.14 8.32 1,160 0 0.0
29/06/2015
8.64
 710 8.43 8.67 8.20 140 0 0.0
26/06/2015
8.43
 250 8.50 8.67 8.25 50 0 0.0
25/06/2015
8.50
 30 8.62 8.95 8.50 20 0 0.0
24/06/2015
8.62
 2,030 8.64 8.64 8.18 10 610 -0.0
23/06/2015
8.64
 710 8.20 8.69 8.20 200 0 0.0
22/06/2015
8.20
 1,400 8.55 8.79 8.20 380 300 0.0
19/06/2015
8.55
 550 8.25 8.57 7.94 520 250 0.0
18/06/2015
8.25
 2,190 7.94 8.25 7.97 10 80 -0.0
17/06/2015
7.94
 12,370 8.48 8.67 7.94 30 4,790 -0.2
16/06/2015
8.48
 9,900 8.46 8.95 8.46 2,100 9,350 -0.3
15/06/2015
8.46
 470 8.90 9.07 8.46 40 0 0.0
12/06/2015
8.90
 8,080 8.67 9.11 8.43 2,110 7,680 -0.2
11/06/2015
8.67
 5,050 9.00 9.35 8.43 1,520 2,010 -0.0
10/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
10/06/2015
9.00
 450 8.55 9.14 8.36 200 0 0.0
09/06/2015
8.55
 3,360 8.45 8.59 8.30 2,080 0 0.1
08/06/2015
8.45
 250 8.20 8.55 8.20 120 0 0.0
05/06/2015
8.20
 11,040 8.59 8.59 8.20 10 1,530 -0.1
04/06/2015
8.59
 90 8.18 8.59 8.39 80 0 0.0
03/06/2015
8.18
 1,330 8.18 8.45 8.18 1,210 370 0.0
02/06/2015
8.18
 100 7.95 8.18 8.18 100 0 0.0
01/06/2015
7.95
 10,940 7.93 7.95 7.93 0 10,910 -0.4
29/05/2015
7.93
 2,450 8.00 8.20 7.93 1,880 0 0.1
28/05/2015
8.00
 330 8.00 8.45 7.71 10 20 -0.0
27/05/2015
8.00
 18,390 8.00 8.00 7.75 10 4,630 -0.2
26/05/2015
8.00
 1,050 8.20 8.77 8.00 300 0 0.0
25/05/2015
8.20
 5,670 8.39 8.39 8.20 0 1,500 -0.1
22/05/2015
8.39
 120 8.57 8.57 8.39 0 0 0
21/05/2015
8.57
 9,150 8.02 8.57 8.04 4,880 8,900 -0.2
20/05/2015
8.02
 3,350 8.20 8.77 8.02 320 850 -0.0
19/05/2015
8.20
 110 8.18 8.20 8.16 50 0 0.0
18/05/2015
8.18
 50 7.83 8.18 8.18 50 0 0.0
15/05/2015
7.83
 2,070 8.02 8.39 7.81 1,520 0 0.1
14/05/2015
8.02
 1,010 8.49 8.79 8.02 0 0 0
13/05/2015
8.49
 420 8.53 8.53 8.49 200 0 0.0
12/05/2015
8.53
 7,440 8.26 8.79 8.20 2,250 0 0.1
11/05/2015
8.26
 250 8.22 8.28 8.20 0 0 0
08/05/2015
8.22
 820 8.22 8.30 8.22 320 20 0.0
07/05/2015
8.22
 15,050 8.20 8.30 8.20 100 12,060 -0.5
06/05/2015
8.20
 8,230 7.91 8.30 7.91 1,100 0 0.0
05/05/2015
7.91
 13,620 7.42 7.93 7.42 2,020 0 0.1
04/05/2015
7.42
 7,370 7.42 7.56 7.40 1,450 0 0.1
27/04/2015
7.42
 3,640 7.20 7.42 7.15 3,000 0 0.1
24/04/2015
7.20
 22,260 6.85 7.24 6.44 5,170 21,110 -0.5
23/04/2015
6.85
 1,430 7.16 7.16 6.85 130 0 0.0
22/04/2015
7.16
 40 7.48 7.48 7.16 0 0 0
21/04/2015
7.48
 1,120 7.15 7.48 7.05 120 0 0.0
20/04/2015
7.15
 0 7.15 7.15 7.15 0 0 0
17/04/2015
7.15
 2,630 7.16 7.16 7.03 870 0 0.0
16/04/2015
7.16
 800 7.22 7.22 7.03 0 0 0
15/04/2015
7.22
 0 7.22 7.22 7.22 0 0 0
14/04/2015
7.22
 2,910 7.30 7.30 7.03 10 2,900 -0.1
13/04/2015
7.30
 610 7.20 7.48 7.13 20 0 0.0
10/04/2015
7.20
 800 7.40 7.40 7.11 110 0 0.0
09/04/2015
7.40
 1,020 7.38 7.48 7.03 10 0 0.0
08/04/2015
7.38
 40 7.34 7.44 7.07 10 0 0.0
07/04/2015
7.34
 210 7.26 7.44 7.24 0 0 0
06/04/2015
7.26
 3,510 7.81 7.81 7.26 2,090 0 0.1
03/04/2015
7.81
 150 7.61 7.81 7.61 150 0 0.0
02/04/2015
7.61
 0 7.61 7.61 7.61 0 0 0
01/04/2015
7.61
 0 7.61 7.61 7.61 0 0 0
31/03/2015
7.61
 400 7.18 7.61 7.16 400 0 0.0
30/03/2015
7.18
 110 7.20 7.20 6.89 0 0 0
27/03/2015
7.20
 560 7.15 7.20 6.87 0 0 0
26/03/2015
7.15
 0 7.15 7.15 7.15 0 0 0
25/03/2015
7.15
 70 7.09 7.15 6.95 0 0 0
24/03/2015
7.09
 700 7.22 7.22 7.09 0 0 0
23/03/2015
7.22
 0 7.22 7.22 7.22 0 0 0
20/03/2015
7.22
 0 7.22 7.22 7.22 0 0 0
19/03/2015
7.22
 22,260 7.42 7.42 7.03 20 0 0.0
18/03/2015
7.42
 6,690 7.11 7.42 7.03 0 0 0
17/03/2015
7.11
 8,170 7.30 7.30 7.09 0 0 0
16/03/2015
7.30
 130 7.16 7.48 7.15 10 0 0.0
13/03/2015
7.16
 3,140 7.03 7.16 7.03 0 0 0
12/03/2015
7.03
 24,150 6.93 7.05 6.91 23,900 12,700 0.4
11/03/2015
6.93
 20 7.03 7.03 6.93 0 0 0
10/03/2015
7.03
 540 6.83 7.03 6.74 510 0 0.0
09/03/2015
6.83
 90 6.83 6.83 6.83 0 0 0
06/03/2015
6.83
 80 6.85 7.15 6.83 10 0 0.0
05/03/2015
6.85
 10 6.91 6.91 6.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |