CTCP Chế biến Gỗ Đức Thành (gdt)

20.55
-0.40
(-1.91%)
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)
21/02/2011
2.22
 790 2.22 2.22 2.22 0 0 0
18/02/2011
2.22
 2,130 2.12 2.22 2.04 0 0 0
17/02/2011
2.12
 630 2.23 2.23 2.12 0 0 0
16/02/2011
2.23
 20 2.23 2.23 2.23 0 0 0
15/02/2011
2.23
 100 2.22 2.23 2.23 0 0 0
14/02/2011
2.22
 0 2.22 2.22 2.22 0 0 0
11/02/2011
2.22
 0 2.22 2.22 2.22 0 0 0
10/02/2011
2.22
 4,030 2.30 2.30 2.19 0 0 0
09/02/2011
2.30
 20 2.26 2.30 2.30 0 0 0
08/02/2011
2.26
 0 2.26 2.26 2.26 0 0 0
28/01/2011
2.26
 150 2.24 2.26 2.16 0 0 0
27/01/2011
2.24
 10 2.16 2.24 2.24 0 0 0
26/01/2011
2.16
 780 2.26 2.26 2.16 0 0 0
25/01/2011
2.26
 0 2.26 2.26 2.26 0 0 0
24/01/2011
2.26
 0 2.26 2.26 2.26 0 0 0
21/01/2011
2.26
 40 2.26 2.26 2.16 0 0 0
20/01/2011
2.26
 800 2.23 2.26 2.26 0 0 0
19/01/2011
2.23
 1,000 2.19 2.23 2.22 0 0 0
18/01/2011
2.19
 460 2.12 2.19 2.12 0 0 0
17/01/2011
2.12
 2,750 2.17 2.22 2.12 0 0 0
14/01/2011
2.17
 1,000 2.20 2.20 2.17 0 0 0
13/01/2011
2.20
 1,220 2.22 2.22 2.16 0 0 0
12/01/2011
2.22
 2,010 2.20 2.22 2.22 0 0 0
11/01/2011
2.20
 200 2.19 2.20 2.20 0 0 0
10/01/2011
2.19
 520 2.26 2.30 2.19 0 0 0
07/01/2011
2.26
 70 2.32 2.32 2.26 0 0 0
06/01/2011
2.32
 10 2.25 2.32 2.32 0 0 0
05/01/2011
2.25
 1,610 2.36 2.36 2.25 0 0 0
04/01/2011
2.36
 110 2.33 2.39 2.36 0 0 0
31/12/2010
2.33
 30,610 2.33 2.33 2.26 0 0 0
30/12/2010
2.33
 9,200 2.27 2.33 2.27 0 0 0
29/12/2010
2.27
 21,050 2.27 2.27 2.25 5,450 0 0.1
28/12/2010
2.27
 10,100 2.25 2.27 2.26 0 0 0
27/12/2010
2.25
 12,550 2.22 2.25 2.24 4,550 0 0.1
24/12/2010
2.22
 13,200 2.26 2.26 2.22 5,000 0 0.1
23/12/2010
2.26
 10 2.25 2.26 2.26 0 0 0
22/12/2010
2.25
 17,600 2.22 2.25 2.22 12,080 0 0.2
21/12/2010
2.22
 2,640 2.22 2.22 2.17 1,870 0 0.0
20/12/2010
2.22
 5,130 2.22 2.24 2.22 5,000 0 0.1
17/12/2010
2.22
 220 2.20 2.24 2.20 0 0 0
16/12/2010
2.20
 2,010 2.25 2.25 2.16 0 0 0
15/12/2010
2.25
 15,600 2.26 2.27 2.25 5,300 0 0.1
14/12/2010
2.26
 13,000 2.31 2.32 2.26 0 0 0
13/12/2010
2.31
 15,720 2.25 2.32 2.25 5,000 0 0.1
10/12/2010
2.25
 26,030 2.23 2.25 2.20 5,000 0 0.1
09/12/2010
2.23
 60 2.19 2.23 2.23 0 0 0
08/12/2010
2.19
 37,710 2.22 2.22 2.19 5,000 0 0.1
07/12/2010
2.22
 4,150 2.22 2.22 2.22 500 0 0.0
06/12/2010
2.22
 6,120 2.22 2.22 2.20 0 0 0
03/12/2010
2.22
 22,550 2.15 2.23 2.20 5,000 0 0.1
02/12/2010
2.15
 20 2.15 2.23 2.15 0 0 0
01/12/2010
2.15
 7,230 2.23 2.24 2.15 5,000 0 0.1
30/11/2010
2.23
 2,230 2.15 2.23 2.11 0 0 0
29/11/2010
2.15
 5,200 2.25 2.25 2.15 0 0 0
26/11/2010: Cổ tức tiền mặt tỉ lệ: 10%
26/11/2010
2.25
 5,010 2.16 2.25 2.22 5,000 0 0.1
25/11/2010
2.16
 8,350 2.12 2.16 2.09 5,000 0 0.1
24/11/2010
2.12
 1,010 2.14 2.14 2.10 0 0 0
23/11/2010
2.14
 810 2.10 2.14 2.10 0 0 0
22/11/2010
2.10
 17,950 2.11 2.12 2.10 0 0 0
19/11/2010
2.11
 6,560 2.09 2.11 2.08 0 0 0
18/11/2010
2.09
 5,600 2.06 2.09 1.97 0 0 0
17/11/2010
2.06
 4,610 2.06 2.10 2.06 0 0 0
16/11/2010
2.06
 14,660 2.06 2.07 2.04 0 0 0
15/11/2010
2.06
 6,110 2.08 2.08 1.98 0 0 0
12/11/2010
2.08
 13,110 2.09 2.09 2.03 0 0 0
11/11/2010
2.09
 7,270 2.08 2.09 2.06 0 0 0
10/11/2010
2.08
 10,000 2.14 2.14 2.08 0 0 0
09/11/2010
2.14
 6,550 2.16 2.16 2.07 0 0 0
08/11/2010
2.16
 110 2.12 2.16 2.15 0 0 0
05/11/2010
2.12
 60 2.12 2.16 2.12 0 0 0
04/11/2010
2.12
 3,470 2.05 2.12 2.03 0 0 0
03/11/2010
2.05
 130 2.12 2.12 2.05 0 0 0
02/11/2010
2.12
 1,410 2.15 2.15 2.11 0 0 0
01/11/2010
2.15
 810 2.15 2.15 2.09 0 0 0
29/10/2010
2.15
 10,210 2.14 2.16 2.15 4,850 0 0.1
28/10/2010
2.14
 7,100 2.10 2.16 2.12 0 0 0
27/10/2010
2.10
 6,750 2.10 2.11 2.10 150 0 0.0
26/10/2010
2.10
 5,990 2.11 2.12 2.10 0 0 0
25/10/2010
2.11
 6,380 2.09 2.11 2.10 5,000 0 0.1
22/10/2010
2.09
 9,500 2.11 2.11 2.09 5,000 0 0.1
21/10/2010
2.11
 7,070 2.10 2.11 2.09 0 0 0
20/10/2010
2.10
 31,360 2.10 2.10 2.05 5,000 0 0.1
19/10/2010
2.10
 9,500 2.11 2.11 2.06 0 0 0
18/10/2010
2.11
 6,410 2.10 2.11 2.10 0 0 0
15/10/2010
2.10
 18,210 2.10 2.10 2.08 5,000 0 0.1
14/10/2010
2.10
 10,300 2.10 2.11 2.06 0 0 0
13/10/2010
2.10
 9,900 2.09 2.10 2.10 5,000 0 0.1
12/10/2010
2.09
 6,690 2.08 2.09 2.07 0 0 0
11/10/2010
2.08
 5,110 2.08 2.08 2.05 0 0 0
08/10/2010
2.08
 5,440 2.08 2.10 2.08 5,000 0 0.1
07/10/2010
2.08
 3,900 2.10 2.10 2.08 0 0 0
06/10/2010
2.10
 8,300 2.10 2.10 2.10 0 0 0
05/10/2010
2.10
 3,500 2.10 2.10 2.09 0 0 0
04/10/2010
2.10
 18,000 2.09 2.10 2.09 0 0 0
01/10/2010
2.09
 2,160 2.06 2.09 2.03 0 0 0
30/09/2010
2.06
 6,390 2.05 2.07 2.05 0 0 0
29/09/2010
2.05
 6,930 2.10 2.10 2.05 0 0 0
28/09/2010
2.10
 3,520 2.10 2.10 2.10 0 0 0
27/09/2010
2.10
 1,770 2.05 2.10 2.03 0 0 0
24/09/2010
2.05
 3,990 2.03 2.05 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |