CTCP Chế biến Gỗ Đức Thành (gdt)

15.90
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
(2026-09-08) 		-0.05 -0.32% 274,800 135,410 1.2
15.50
15.90
15.90
2 tháng
(2026-08-10) 		-0.20 -1.25% 390,800 134,410 1.1
15.50
16
15.90
3 tháng
(2026-07-10) 		-1 -5.95% 559,000 127,610 1.0
15.45
16.80
15.90
6 tháng
(2026-04-13) 		-1.65 -9.48% 1,351,100 117,810 0.9
15.45
17.45
15.90
12 tháng
(2025-10-13) 		-2.20 -12.20% 3,917,500 380,810 6.0
15.45
18.43
15.90
24 tháng
(2024-10-18) 		-4.27 -21.26% 14,070,700 -303,490 -13.2
15.19
22.86
15.90
36 tháng
(2023-10-24) 		-1.75 -9.99% 26,810,100 -1,725,443 -46.8
15.19
23.25
15.90
60 tháng
(2021-11-03) 		-14.82 -48.40% 42,284,900 -2,929,025 -68.1
15.19
33.04
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/05/2014
4.31
 20,000 4.31 4.31 4.31 5,000 0 0.1
29/05/2014
4.31
 0 4.31 4.31 4.31 0 0 0
28/05/2014
4.31
 2,830 4.31 4.31 4.31 2,500 0 0.1
27/05/2014
4.31
 18,500 4.31 4.34 4.30 2,500 0 0.1
26/05/2014
4.28
 140 4.28 4.28 4.28 0 0 0
23/05/2014
4.28
 0 4.28 4.28 4.28 0 0 0
22/05/2014
4.28
 2,030 4.31 4.31 4.28 0 0 0
21/05/2014
4.28
 10 4.28 4.28 4.28 0 10 0.0
20/05/2014
4.25
 20 4.25 4.25 4.25 0 0 0
19/05/2014
4.44
 2,500 4.33 4.44 4.33 2,500 0 0.1
16/05/2014
4.33
 8,800 4.28 4.33 4.20 8,790 0 0.2
15/05/2014
4.20
 7,540 4.20 4.34 4.20 7,510 0 0.2
14/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
14/05/2014
4.20
 0 4.20 4.20 4.20 0 0 0
13/05/2014
4.09
 0 4.09 4.09 4.09 0 0 0
12/05/2014
4.09
 19,000 4.14 4.14 4.09 14,200 50 0.4
09/05/2014
4.14
 2,100 4.14 4.14 4.12 0 0 0
08/05/2014
4.14
 20,070 4.18 4.18 4.09 7,800 0 0.2
07/05/2014
4.18
 5,010 4.18 4.18 4.18 0 0 0
06/05/2014
4.18
 2,330 4.17 4.20 4.17 50 0 0.0
05/05/2014
4.20
 11,370 4.17 4.20 4.17 0 0 0
29/04/2014
4.17
 8,900 4.17 4.17 4.17 0 0 0
28/04/2014
4.20
 3,450 4.17 4.20 4.17 0 0 0
25/04/2014
4.17
 150 4.09 4.17 3.86 0 0 0
24/04/2014
4.09
 40 4.09 4.09 4.09 0 0 0
23/04/2014
4.01
 100 4.01 4.01 4.01 0 0 0
22/04/2014
4.01
 300 3.84 4.01 3.84 0 0 0
21/04/2014
3.86
 1,250 3.84 3.86 3.84 0 0 0
18/04/2014
3.86
 10,350 3.86 3.86 3.86 0 0 0
17/04/2014
3.84
 100 3.84 3.84 3.84 0 0 0
16/04/2014
3.86
 10,090 3.84 3.90 3.84 0 0 0
15/04/2014
3.84
 5,300 3.87 3.87 3.84 0 0 0
14/04/2014
3.84
 400 3.89 3.89 3.84 0 30 0.0
11/04/2014
3.87
 220 3.95 3.95 3.87 10 0 0.0
10/04/2014
3.94
 2,400 3.94 3.94 3.94 0 0 0
08/04/2014
3.92
 10 3.92 3.92 3.92 0 0 0
07/04/2014
3.86
 1,240 3.86 3.86 3.78 0 0 0
04/04/2014
3.86
 2,900 3.86 3.86 3.86 0 0 0
03/04/2014
3.86
 4,150 3.86 3.86 3.86 0 0 0
02/04/2014
3.86
 0 3.86 3.86 3.86 0 0 0
01/04/2014
3.86
 1,010 3.94 3.94 3.86 0 0 0
31/03/2014
3.97
 550 3.97 3.97 3.97 0 0 0
28/03/2014
4.01
 0 4.01 4.01 4.01 0 0 0
27/03/2014
4.01
 0 4.01 4.01 4.01 0 0 0
26/03/2014
4.01
 2,050 4.01 4.01 4.01 0 0 0
25/03/2014
4.06
 5,860 4.12 4.12 4.04 0 0 0
24/03/2014
4.12
 100 4.12 4.12 4.12 0 0 0
21/03/2014
4.18
 4,360 4.17 4.18 4.14 0 0 0
20/03/2014
4.14
 5,650 4.20 4.21 4.14 0 0 0
19/03/2014
4.20
 5,230 4.01 4.24 4.01 0 0 0
18/03/2014
4.27
 1,830 4.24 4.32 4.21 0 0 0
17/03/2014
4.21
 1,190 3.95 4.21 3.95 0 0 0
14/03/2014
4.21
 11,050 4.12 4.32 4.12 0 0 0
13/03/2014
4.12
 2,770 4.09 4.12 4.09 0 0 0
12/03/2014
4.09
 3,370 4.09 4.09 4.09 0 0 0
11/03/2014
4.09
 410 4.04 4.09 3.94 0 0 0
10/03/2014
4.01
 6,750 3.94 4.01 3.94 0 0 0
07/03/2014
3.86
 12,610 3.86 3.86 3.86 0 0 0
06/03/2014
3.86
 3,370 3.86 3.90 3.86 0 0 0
05/03/2014
3.86
 5,710 3.86 3.89 3.86 0 0 0
04/03/2014
3.86
 3,710 3.83 3.86 3.83 0 0 0
03/03/2014
3.86
 19,060 3.86 3.86 3.86 5,860 0 0.1
28/02/2014
3.86
 3,710 3.94 3.94 3.86 0 0 0
27/02/2014
3.86
 17,070 3.87 3.87 3.83 11,530 0 0.3
26/02/2014
3.87
 9,350 3.92 3.92 3.87 0 0 0
25/02/2014
3.92
 60 3.89 3.92 3.89 0 0 0
24/02/2014
3.92
 2,550 3.87 3.92 3.84 0 0 0
21/02/2014
3.94
 3,000 3.83 3.94 3.83 0 0 0
20/02/2014
3.94
 10,500 3.86 3.94 3.77 0 0 0
19/02/2014
3.87
 9,760 4.00 4.00 3.84 0 0 0
18/02/2014
3.83
 7,350 3.89 3.89 3.77 100 0 0.0
17/02/2014
3.86
 600 4.03 4.03 3.86 0 0 0
14/02/2014
4.03
 60 3.83 4.03 3.83 0 0 0
13/02/2014
3.77
 19,620 3.72 3.80 3.70 8,790 0 0.2
12/02/2014
3.77
 210 3.75 3.77 3.75 0 0 0
11/02/2014
3.73
 13,760 3.70 3.80 3.70 2,750 0 0.1
10/02/2014
3.73
 1,990 3.70 3.73 3.70 0 0 0
07/02/2014
3.72
 12,550 3.83 3.84 3.72 0 0 0
06/02/2014
3.75
 6,210 3.77 3.77 3.66 0 50 0.0
27/01/2014
3.77
 110 3.58 3.77 3.58 0 0 0
24/01/2014
3.78
 1,940 3.78 3.78 3.64 0 0 0
23/01/2014
3.83
 2,440 3.72 3.83 3.72 0 0 0
22/01/2014
3.86
 4,410 3.80 3.86 3.69 0 0 0
21/01/2014
3.83
 13,850 3.63 3.86 3.63 11,350 0 0.3
20/01/2014
3.63
 77,160 3.78 3.78 3.63 66,390 0 1.6
17/01/2014
3.63
 25,310 3.72 3.75 3.63 3,560 0 0.1
16/01/2014
3.75
 3,040 3.78 3.78 3.70 0 0 0
15/01/2014
3.84
 2,010 3.72 3.84 3.72 0 0 0
14/01/2014
3.86
 55,430 3.63 3.86 3.63 36,260 0 0.9
13/01/2014
3.63
 16,380 3.63 3.70 3.63 8,740 0 0.2
10/01/2014
3.55
 11,190 3.67 3.67 3.55 0 0 0
09/01/2014
3.63
 27,950 3.64 3.69 3.55 0 0 0
08/01/2014
3.69
 3,430 3.69 3.69 3.63 0 0 0
07/01/2014
3.70
 4,280 3.75 3.75 3.70 0 0 0
06/01/2014
3.70
 690 3.70 3.70 3.70 0 0 0
03/01/2014
3.73
 670 3.73 3.73 3.73 0 0 0
02/01/2014
3.77
 5,610 3.63 3.77 3.60 100 0 0.0
31/12/2013
3.56
 3,210 3.77 3.77 3.56 0 0 0
30/12/2013
3.81
 7,150 3.83 3.83 3.60 0 0 0
27/12/2013
3.83
 2,210 3.81 3.83 3.64 0 0 0
26/12/2013
3.60
 10,120 3.70 3.70 3.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc