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)
25/12/2013
3.86
 100 3.86 3.86 3.86 0 0 0
24/12/2013
3.86
 60 4.11 4.11 3.84 0 0 0
23/12/2013
3.86
 7,020 3.78 3.86 3.78 0 0 0
20/12/2013
3.84
 4,020 3.63 3.86 3.63 0 3,000 -0.1
19/12/2013
3.86
 10 3.86 3.86 3.86 0 0 0
18/12/2013
3.70
 3,840 3.69 3.72 3.69 0 2,000 0.0
17/12/2013
3.66
 4,650 3.81 3.86 3.64 0 3,000 -0.1
16/12/2013
3.83
 8,560 3.55 3.83 3.49 0 3,010 -0.1
13/12/2013
3.60
 3,080 3.86 3.86 3.60 0 0 0
12/12/2013
3.86
 8,810 3.87 3.87 3.83 3,380 0 0.1
11/12/2013
3.97
 94,380 3.92 3.97 3.89 82,880 0 2.1
10/12/2013
3.97
 118,760 3.90 3.97 3.86 117,490 0 2.9
09/12/2013
3.90
 48,180 3.86 3.97 3.80 41,320 1,000 1.0
06/12/2013
3.86
 27,870 3.84 3.86 3.81 18,000 3,500 0.4
05/12/2013
3.86
 3,220 3.90 3.90 3.86 0 2,820 -0.1
04/12/2013
3.87
 120 3.97 3.97 3.87 100 100 0
03/12/2013
3.90
 57,390 3.92 4.01 3.90 20,920 13,900 0.2
02/12/2013
3.89
 21,950 3.83 4.09 3.77 15,650 0 0.4
29/11/2013
3.83
 9,630 3.70 3.83 3.70 1,920 0 0.0
28/11/2013
3.78
 21,320 3.67 3.78 3.67 16,630 0 0.4
27/11/2013
3.70
 147,410 3.58 3.70 3.58 104,870 0 2.5
26/11/2013: Cổ tức tiền mặt tỉ lệ: 8%
26/11/2013
3.61
 29,450 3.47 3.61 3.47 19,350 0 0.4
25/11/2013
3.43
 3,480 3.43 3.44 3.43 0 0 0
22/11/2013
3.43
 57,840 3.34 3.44 3.32 20,500 0 0.5
21/11/2013
3.35
 68,670 3.32 3.50 3.28 3,000 0 0.1
20/11/2013
3.28
 14,450 3.28 3.28 3.25 0 0 0
19/11/2013
3.31
 29,800 3.32 3.32 3.26 0 0 0
18/11/2013
3.32
 17,950 3.29 3.34 3.28 3,610 0 0.1
15/11/2013
3.29
 82,630 3.13 3.29 3.13 46,940 0 1.0
14/11/2013
3.11
 18,940 3.11 3.13 3.10 0 0 0
13/11/2013
3.08
 66,030 3.05 3.11 3.05 0 0 0
12/11/2013
3.08
 43,990 3.16 3.16 2.99 0 0 0
11/11/2013
3.11
 24,600 3.20 3.20 3.10 0 0 0
08/11/2013
3.14
 13,130 3.13 3.20 3.13 0 0 0
07/11/2013
3.14
 3,170 3.17 3.17 3.14 20 0 0.0
06/11/2013
3.17
 8,550 3.16 3.20 3.14 60 0 0.0
05/11/2013
3.31
 22,840 3.17 3.34 3.17 20 200 0.0
04/11/2013
3.17
 20,670 3.17 3.19 3.11 0 0 0
01/11/2013
3.25
 19,000 3.16 3.25 3.10 0 0 0
31/10/2013
3.16
 14,830 3.08 3.17 3.08 0 0 0
30/10/2013
3.19
 9,660 3.05 3.20 3.05 0 0 0
29/10/2013
3.13
 1,490 3.05 3.19 3.05 0 0 0
28/10/2013
3.11
 7,700 3.05 3.11 2.98 20 0 0.0
25/10/2013
3.19
 3,360 3.01 3.19 3.01 0 0 0
24/10/2013
3.08
 38,640 3.07 3.17 3.07 0 0 0
23/10/2013
3.16
 10,930 3.05 3.26 3.05 2,000 0 0.0
22/10/2013
3.05
 41,830 3.05 3.20 3.01 0 0 0
21/10/2013
3.20
 38,300 2.96 3.26 2.92 0 0 0
18/10/2013
3.05
 45,670 2.90 3.10 2.90 0 7,120 -0.1
17/10/2013
2.90
 45,480 2.77 2.90 2.77 100 7,000 -0.1
16/10/2013
2.73
 59,950 2.61 2.76 2.61 61,600 0 1.1
15/10/2013
2.61
 10,380 2.61 2.61 2.59 35,910 0 0.6
14/10/2013
2.62
 1,030 2.64 2.64 2.62 0 0 0
11/10/2013
2.62
 47,320 2.58 2.62 2.58 0 0 0
10/10/2013
2.58
 34,010 2.58 2.58 2.58 3,000 0 0.1
09/10/2013
2.58
 3,210 2.53 2.58 2.53 10 0 0.0
08/10/2013
2.53
 42,330 2.50 2.53 2.46 0 0 0
07/10/2013
2.59
 10,440 2.53 2.59 2.50 0 0 0
04/10/2013
2.59
 27,960 2.65 2.65 2.50 5,930 0 0.1
03/10/2013
2.65
 3,130 2.50 2.65 2.50 10 0 0.0
02/10/2013
2.50
 410 2.50 2.50 2.50 0 0 0
01/10/2013
2.53
 4,650 2.56 2.56 2.50 90 0 0.0
30/09/2013
2.53
 6,480 2.68 2.68 2.50 10 0 0.0
27/09/2013
2.53
 0 2.53 2.53 2.53 0 0 0
26/09/2013
2.53
 15,880 2.59 2.59 2.53 0 0 0
25/09/2013
2.59
 1,470 2.61 2.61 2.53 10 0 0.0
24/09/2013
2.65
 10 2.65 2.65 2.65 10 0 0.0
23/09/2013
2.58
 10 2.58 2.58 2.58 0 0 0
20/09/2013
2.58
 1,710 2.55 2.58 2.53 10 0 0.0
19/09/2013
2.56
 3,720 2.59 2.59 2.56 3,100 0 0.1
18/09/2013
2.64
 0 2.64 2.64 2.64 0 0 0
17/09/2013
2.64
 3,280 2.55 2.64 2.55 3,260 0 0.1
16/09/2013
2.68
 5,720 2.64 2.68 2.56 20 0 0.0
13/09/2013: Cổ tức tiền mặt tỉ lệ: 10%
13/09/2013
2.74
 200 2.65 2.74 2.65 0 0 0
12/09/2013
2.61
 2,330 2.62 2.62 2.54 0 0 0
11/09/2013
2.61
 0 2.61 2.61 2.61 0 0 0
10/09/2013
2.61
 9,040 2.49 2.61 2.49 9,020 0 0.2
09/09/2013
2.48
 9,060 2.49 2.49 2.48 0 0 0
06/09/2013
2.49
 0 2.49 2.49 2.49 0 0 0
05/09/2013
2.49
 210 2.61 2.61 2.49 0 0 0
04/09/2013
2.48
 2,010 2.59 2.59 2.48 0 0 0
03/09/2013
2.55
 1,410 2.56 2.56 2.48 90 0 0.0
30/08/2013
2.48
 4,170 2.47 2.48 2.47 0 0 0
29/08/2013
2.47
 10 2.47 2.47 2.47 0 0 0
28/08/2013
2.52
 710 2.54 2.55 2.52 0 0 0
27/08/2013
2.55
 910 2.52 2.55 2.47 220 0 0.0
26/08/2013
2.54
 10,020 2.42 2.54 2.42 20 0 0.0
23/08/2013
2.40
 2,010 2.52 2.52 2.40 0 0 0
22/08/2013
2.49
 6,450 2.48 2.58 2.48 60 0 0.0
21/08/2013
2.47
 14,030 2.49 2.51 2.44 0 0 0
20/08/2013
2.47
 9,810 2.54 2.56 2.41 2,000 0 0.0
19/08/2013
2.58
 6,270 2.54 2.58 2.54 0 0 0
16/08/2013
2.54
 3,000 2.54 2.54 2.54 0 0 0
15/08/2013
2.54
 70 2.54 2.54 2.54 70 0 0.0
14/08/2013
2.45
 60 2.45 2.45 2.45 0 0 0
13/08/2013
2.45
 0 2.45 2.45 2.45 0 0 0
12/08/2013
2.45
 2,010 2.52 2.52 2.45 10 0 0.0
09/08/2013
2.52
 200 2.52 2.52 2.52 200 0 0.0
08/08/2013
2.44
 4,200 2.54 2.54 2.44 0 0 0
07/08/2013
2.54
 3,770 2.56 2.56 2.51 0 0 0

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