CTCP Chế biến Gỗ Đức Thành (gdt)

20.70
-0.25
(-1.19%)
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
(2025-11-17) 		0.05 0.24% 498,400 -2,200 -0.0
20.60
21.30
20.95
2 tháng
(2025-10-16) 		0.15 0.72% 1,002,200 -200 -0.0
20.10
21.30
20.95
3 tháng
(2025-09-16) 		-0.10 -0.47% 1,286,200 -8,200 -0.2
20.10
21.30
20.95
6 tháng
(2025-06-18) 		0.35 1.69% 5,088,000 -1,003,400 -15.8
20
23.10
20.95
12 tháng
(2024-12-20) 		-4.04 -16.14% 10,077,600 -1,090,158 -14.5
17.55
26.43
20.95
24 tháng
(2023-12-26) 		2.48 13.36% 22,339,000 -1,721,505 -29.8
17.55
26.87
20.95
36 tháng
(2023-01-03) 		-2.71 -11.41% 32,902,500 -4,166,577 -97.5
17.55
26.87
20.95
60 tháng
(2021-01-11) 		-0.27 -1.25% 57,034,600 -3,429,487 -42.2
17.55
38.19
20.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2013
2.75
 4,190 2.80 2.80 2.61 4,000 0 0.1
19/02/2013
2.80
 3,550 2.62 2.80 2.52 0 3,000 -0.0
18/02/2013
2.62
 100 2.49 2.62 2.62 0 0 0
08/02/2013
2.49
 290 2.49 2.49 2.44 10 0 0.0
07/02/2013
2.49
 120 2.52 2.52 2.44 0 0 0
06/02/2013
2.52
 460 2.52 2.52 2.39 0 0 0
05/02/2013
2.52
 0 2.52 2.52 2.52 0 0 0
04/02/2013
2.52
 0 2.52 2.52 2.52 0 0 0
01/02/2013
2.52
 220 2.48 2.52 2.36 200 0 0.0
31/01/2013
2.48
 820 2.52 2.52 2.41 820 0 0.0
30/01/2013
2.52
 30 2.41 2.52 2.52 0 0 0
29/01/2013
2.41
 49,010 2.41 2.44 2.41 247,600 238,910 0.1
28/01/2013
2.41
 4,520 2.51 2.51 2.41 20 0 0.0
25/01/2013
2.51
 500 2.41 2.51 2.41 500 0 0.0
24/01/2013
2.41
 560 2.59 2.59 2.41 210 0 0.0
23/01/2013
2.59
 0 2.59 2.59 2.59 0 0 0
22/01/2013
2.59
 0 2.59 2.59 2.59 0 0 0
21/01/2013
2.59
 120 2.67 2.67 2.49 100 0 0.0
18/01/2013
2.67
 8,000 2.61 2.67 2.67 8,000 0 0.1
17/01/2013
2.61
 0 2.61 2.61 2.61 0 0 0
16/01/2013
2.61
 22,810 2.46 2.61 2.44 0 0 0
15/01/2013
2.46
 10,000 2.46 2.46 2.46 0 0 0
14/01/2013
2.46
 10,200 2.44 2.49 2.44 0 0 0
11/01/2013
2.44
 17,190 2.39 2.49 2.39 0 0 0
10/01/2013
2.39
 15,460 2.51 2.52 2.39 0 0 0
09/01/2013
2.51
 0 2.51 2.51 2.51 0 0 0
08/01/2013
2.51
 1,140 2.44 2.51 2.33 100 0 0.0
07/01/2013
2.44
 6,210 2.56 2.61 2.44 0 0 0
04/01/2013
2.56
 0 2.56 2.56 2.56 0 0 0
03/01/2013
2.56
 0 2.56 2.56 2.56 0 0 0
02/01/2013
2.56
 8,800 2.44 2.56 2.44 0 1,000 -0.0
28/12/2012
2.44
 7,270 2.36 2.44 2.36 200 0 0.0
27/12/2012
2.36
 64,200 2.33 2.38 2.28 52,900 0 0.7
26/12/2012
2.33
 910 2.31 2.33 2.20 0 0 0
25/12/2012
2.31
 110 2.28 2.31 2.18 0 0 0
24/12/2012
2.28
 110 2.28 2.28 2.18 0 0 0
21/12/2012
2.28
 100 2.26 2.28 2.28 100 0 0.0
20/12/2012
2.26
 0 2.26 2.26 2.26 0 0 0
19/12/2012
2.26
 2,000 2.21 2.26 2.21 0 0 0
18/12/2012
2.21
 1,450 2.12 2.21 2.05 0 0 0
17/12/2012
2.12
 200 2.21 2.21 2.12 0 0 0
14/12/2012
2.21
 360 2.21 2.21 2.12 200 0 0.0
13/12/2012
2.21
 20 2.21 2.21 2.12 0 0 0
12/12/2012: Cổ tức tiền mặt tỉ lệ: 10%
12/12/2012
2.21
 200 2.15 2.21 2.21 200 0 0.0
11/12/2012
2.15
 110 2.15 2.15 2.15 0 0 0
10/12/2012
2.15
 140 2.07 2.15 2.03 0 0 0
07/12/2012
2.07
 770 2.16 2.24 2.06 200 0 0.0
06/12/2012
2.16
 12,530 2.27 2.27 2.16 360 0 0.0
05/12/2012
2.27
 4,530 2.26 2.33 2.20 0 0 0
04/12/2012
2.26
 7,290 2.18 2.26 2.23 3,230 0 0.0
03/12/2012
2.18
 3,000 2.09 2.18 2.12 0 0 0
30/11/2012
2.09
 4,010 2.03 2.09 1.97 1,010 0 0.0
29/11/2012
2.03
 5,960 2.00 2.03 1.95 1,500 0 0.0
28/11/2012
2.00
 9,230 2.00 2.00 1.95 1,400 0 0.0
27/11/2012
2.00
 43,180 1.95 2.04 1.95 22,100 0 0.3
26/11/2012
1.95
 8,020 1.88 1.95 1.88 0 0 0
23/11/2012
1.88
 3,990 1.91 1.97 1.88 0 0 0
22/11/2012
1.91
 8,640 1.88 1.97 1.88 0 0 0
21/11/2012
1.88
 22,710 1.80 1.88 1.85 0 16,100 -0.2
20/11/2012
1.80
 10,700 1.79 1.82 1.80 500,000 502,400 -0.0
19/11/2012
1.79
 26,010 1.77 1.80 1.76 0 26,010 -0.3
16/11/2012
1.77
 53,480 1.80 1.80 1.76 0 43,480 -0.5
15/11/2012
1.80
 22,510 1.76 1.80 1.76 0 22,010 -0.3
14/11/2012
1.76
 31,570 1.79 1.82 1.76 0 30,000 -0.4
13/11/2012
1.79
 20,410 1.86 1.86 1.79 0 19,970 -0.2
12/11/2012
1.86
 1,320 1.79 1.86 1.79 0 20 -0.0
09/11/2012
1.79
 3,060 1.86 1.86 1.79 0 0 0
08/11/2012
1.86
 62,140 1.83 1.91 1.74 10,000 62,010 -0.6
07/11/2012
1.83
 28,400 1.92 1.92 1.83 0 28,000 -0.3
06/11/2012
1.92
 32,030 1.94 1.94 1.85 0 30,000 -0.4
05/11/2012
1.94
 0 1.94 1.94 1.94 0 0 0
02/11/2012
1.94
 30,940 2.03 2.03 1.94 0 0 0
01/11/2012
2.03
 7,350 1.98 2.03 2.00 0 0 0
31/10/2012
1.98
 46,210 1.89 1.98 1.89 0 0 0
30/10/2012
1.89
 34,020 1.92 2.00 1.89 0 30,000 -0.4
29/10/2012
1.92
 26,070 1.83 1.92 1.83 0 25,000 -0.3
26/10/2012
1.83
 31,190 1.76 1.83 1.82 0 31,130 -0.4
25/10/2012
1.76
 21,790 1.79 1.83 1.74 2,000 19,990 -0.2
24/10/2012
1.79
 22,010 1.82 1.85 1.79 5,000 22,000 -0.2
23/10/2012
1.82
 3,250 1.86 1.89 1.82 1,000 2,120 -0.0
22/10/2012
1.86
 4,780 1.89 1.89 1.86 2,000 4,760 -0.0
19/10/2012
1.89
 1,700 1.91 1.91 1.89 1,000 1,700 -0.0
18/10/2012
1.91
 20,360 1.95 1.97 1.88 1,000 19,300 -0.2
17/10/2012
1.95
 4,790 1.97 1.97 1.95 4,010 1,000 0.0
16/10/2012
1.97
 26,450 2.01 2.01 1.97 4,000 23,500 -0.3
15/10/2012
2.01
 25,500 2.09 2.09 2.01 4,000 19,500 -0.2
12/10/2012
2.09
 5,050 2.18 2.18 2.07 0 0 0
11/10/2012
2.18
 0 2.18 2.18 2.18 0 0 0
10/10/2012
2.18
 10 2.26 2.26 2.18 10 0 0.0
09/10/2012
2.26
 510 2.18 2.26 2.26 0 0 0
08/10/2012
2.18
 30 2.20 2.20 2.18 10 0 0.0
05/10/2012
2.20
 20 2.18 2.20 2.20 0 0 0
04/10/2012
2.18
 0 2.18 2.18 2.18 0 0 0
03/10/2012
2.18
 4,700 2.18 2.18 2.18 1,000 0 0.0
02/10/2012
2.18
 0 2.18 2.18 2.18 0 0 0
01/10/2012
2.18
 10 2.18 2.18 2.18 10 0 0.0
28/09/2012
2.18
 0 2.18 2.18 2.18 0 0 0
27/09/2012
2.18
 0 2.18 2.18 2.18 0 0 0
26/09/2012
2.18
 10,410 2.18 2.18 2.18 400 0 0.0
25/09/2012
2.18
 10 2.18 2.18 2.18 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |