CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
0.30
(1.44%)
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
(2025-11-05) 		0.05 0.24% 390,000 -1,700 -0.0
20.60
21.15
21.15
2 tháng
(2025-10-06) 		-0.15 -0.71% 856,900 -2,100 -0.0
20.10
21.15
21.15
3 tháng
(2025-09-08) 		-0.05 -0.24% 1,175,100 -5,000 -0.1
20.10
21.15
21.15
6 tháng
(2025-06-09) 		0.24 1.18% 4,986,700 -1,030,400 -16.4
20
23.10
21.15
12 tháng
(2024-12-10) 		-3.74 -15.22% 10,351,100 -1,112,158 -15.1
17.55
26.43
21.15
24 tháng
(2023-12-18) 		2.97 16.59% 22,286,600 -1,798,405 -31.6
17.55
26.87
21.15
36 tháng
(2022-12-21) 		-2.99 -12.55% 32,740,100 -4,159,178 -97.2
17.55
26.87
21.15
60 tháng
(2020-12-31) 		-1.77 -7.81% 57,162,260 -3,482,277 -44.2
17.55
38.19
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
12.71
 1,630 12.76 12.81 12.66 0 0 0
04/05/2020
12.76
 4,990 12.92 12.92 12.52 0 0 0
29/04/2020
12.92
 10,850 13.18 13.21 12.90 10 0 0.0
28/04/2020
13.18
 6,820 13.23 13.23 12.66 20 810 -0.0
27/04/2020
13.23
 21,870 12.57 13.23 12.57 20 0 0.0
24/04/2020
12.57
 23,450 12.52 12.76 12.52 0 0 0
23/04/2020
12.52
 3,600 12.50 12.52 12.29 0 0 0
22/04/2020
12.50
 22,160 11.96 12.52 11.72 30 0 0.0
21/04/2020
11.96
 71,760 11.81 12.10 11.72 0 0 0
20/04/2020
11.81
 33,990 11.81 11.81 11.58 0 0 0
17/04/2020
11.81
 53,130 11.72 12.10 11.58 90 0 0.0
16/04/2020
11.72
 16,730 11.58 11.72 11.39 10 5,300 -0.1
15/04/2020
11.58
 34,110 11.58 11.58 11.44 0 20,200 -0.5
14/04/2020
11.58
 28,670 11.34 11.67 11.34 20 0 0.0
13/04/2020
11.34
 17,620 11.44 11.67 11.34 650 0 0.0
10/04/2020
11.44
 9,230 11.74 11.74 11.15 100 0 0.0
09/04/2020
11.74
 58,750 11.25 11.77 11.34 40 1,300 -0.0
08/04/2020
11.25
 25,340 11.11 11.53 10.63 20 0 0.0
07/04/2020
11.11
 110,270 10.82 11.34 10.87 20 0 0.0
06/04/2020
10.82
 10,030 10.77 10.85 10.59 30 0 0.0
03/04/2020
10.77
 18,140 10.40 10.82 10.07 90 0 0.0
01/04/2020
10.40
 2,820 10.28 10.63 10.16 10 0 0.0
31/03/2020
10.28
 26,320 10.59 10.77 9.85 170 0 0.0
30/03/2020
10.59
 6,830 10.37 10.75 9.78 50 0 0.0
27/03/2020
10.37
 22,170 10.35 10.82 10.35 7,020 0 0.2
26/03/2020
10.35
 5,200 10.16 10.63 9.97 30 0 0.0
25/03/2020
10.16
 8,590 10.02 10.63 10.02 1,340 2,420 -0.0
24/03/2020
10.02
 11,270 10.04 10.16 9.97 0 0 0
23/03/2020
10.04
 16,810 10.77 10.77 10.04 40 0 0.0
20/03/2020
10.77
 31,440 10.77 11.01 10.73 10,050 1,000 0.2
19/03/2020
10.77
 27,990 10.77 11.11 10.73 18,520 0 0.4
18/03/2020
10.77
 2,570 10.73 11.34 10.73 1,560 0 0.0
17/03/2020
10.73
 44,820 11.53 11.53 10.73 70 37,550 -0.9
16/03/2020
11.53
 1,390 11.22 11.79 10.87 20 0 0.0
13/03/2020
11.22
 16,770 12.05 12.05 11.22 0 12,960 -0.3
12/03/2020
12.05
 11,620 11.77 12.19 10.96 310 2,770 -0.1
11/03/2020
11.77
 21,800 12.07 12.69 11.65 2,010 18,130 -0.4
10/03/2020
12.07
 48,840 12.76 12.76 12.07 11,140 41,340 -0.8
09/03/2020
12.76
 14,880 13.04 13.04 12.38 9,090 720 0.2
06/03/2020
13.04
 13,790 13.16 13.16 13.04 7,150 2,140 0.1
05/03/2020
13.16
 8,760 13.26 13.47 13.16 4,870 5,070 -0.0
04/03/2020
13.26
 7,850 13.47 13.47 13.23 6,170 2,120 0.1
03/03/2020
13.47
 1,600 13.23 13.47 13.02 150 0 0.0
02/03/2020
13.23
 2,410 13.14 13.23 13.00 20 0 0.0
28/02/2020
13.14
 3,070 13.47 13.47 13.14 10 100 -0.0
27/02/2020
13.47
 600 13.47 13.47 12.83 30 0 0.0
26/02/2020
13.47
 1,020 13.47 13.47 13.23 10 0 0.0
25/02/2020
13.47
 3,100 13.33 13.47 12.95 20 770 -0.0
24/02/2020
13.33
 6,510 13.70 13.70 13.23 60 0 0.0
21/02/2020
13.70
 7,730 13.61 14.13 13.56 470 1,320 -0.0
20/02/2020
13.61
 5,390 13.61 13.68 13.37 10 0 0.0
19/02/2020
13.61
 1,130 13.37 13.66 13.33 130 0 0.0
18/02/2020
13.37
 2,800 13.42 13.42 13.33 2,010 0 0.1
17/02/2020
13.42
 3,000 13.47 13.85 13.33 50 10 0.0
14/02/2020
13.47
 1,980 13.56 13.56 13.47 0 0 0
13/02/2020
13.56
 1,900 13.66 13.94 13.47 10 0 0.0
12/02/2020
13.66
 21,080 13.66 13.66 13.28 3,190 1,000 0.1
11/02/2020
13.66
 2,630 13.66 13.66 13.54 0 0 0
10/02/2020
13.66
 12,750 13.82 13.82 13.23 1,420 0 0.0
07/02/2020
13.82
 19,220 13.70 13.94 13.33 20 10 0.0
06/02/2020
13.70
 2,220 13.23 13.70 13.47 40 80 -0.0
05/02/2020
13.23
 4,690 13.23 13.70 12.52 40 20 0.0
04/02/2020
13.23
 16,970 13.52 13.66 13.00 200 4,300 -0.1
03/02/2020
13.52
 3,960 13.75 13.75 13.23 560 330 0.0
31/01/2020
13.75
 9,550 14.60 14.60 13.61 40 0 0.0
30/01/2020
14.60
 3,020 14.65 14.79 14.18 10 0 0.0
22/01/2020
14.65
 850 14.41 14.65 14.41 60 0 0.0
21/01/2020
14.41
 4,810 14.13 14.79 13.73 3,040 0 0.1
20/01/2020
14.13
 780 13.85 14.13 13.70 460 0 0.0
17/01/2020
13.85
 770 13.92 13.99 13.85 0 0 0
16/01/2020
13.92
 3,620 13.70 13.92 13.70 20 3,570 -0.1
15/01/2020
13.70
 7,740 13.99 13.99 13.70 0 5,670 -0.2
14/01/2020
13.99
 5,300 14.22 14.22 13.70 10 4,000 -0.1
13/01/2020
14.22
 500 14.18 14.22 14.22 0 0 0
10/01/2020
14.18
 4,140 14.18 14.41 13.78 20 0 0.0
09/01/2020
14.18
 2,580 14.04 14.34 13.73 0 0 0
08/01/2020
14.04
 9,240 13.89 14.04 13.85 3,000 0 0.1
07/01/2020
13.89
 4,700 13.85 13.89 13.70 60 0 0.0
06/01/2020
13.85
 2,660 13.89 13.89 13.49 10 0 0.0
03/01/2020
13.89
 3,730 13.85 13.92 13.73 100 440 -0.0
02/01/2020
13.85
 2,930 13.89 13.89 13.73 20 0 0.0
31/12/2019
13.89
 3,830 13.85 14.04 13.78 40 0 0.0
30/12/2019
13.85
 4,380 14.08 14.08 13.70 1,030 0 0.0
27/12/2019
14.08
 3,200 13.82 14.08 13.61 30 0 0.0
26/12/2019
13.82
 2,750 13.70 13.94 13.49 10 0 0.0
25/12/2019
13.70
 2,880 13.70 14.56 13.47 10 0 0.0
24/12/2019
13.70
 1,710 13.80 13.80 13.61 0 0 0
23/12/2019
13.80
 3,360 13.94 13.94 13.33 30 0 0.0
20/12/2019
13.94
 4,710 13.99 13.99 13.47 10 0 0.0
19/12/2019
13.99
 4,760 13.99 13.99 13.70 800 0 0.0
18/12/2019
13.99
 3,030 14.08 14.08 13.80 0 0 0
17/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/12/2019
14.08
 4,640 14.18 15.12 13.99 1,010 0 0.0
16/12/2019
14.18
 13,620 13.87 14.18 13.73 0 0 0
13/12/2019
13.87
 13,500 13.82 13.87 13.65 1,260 0 0.0
12/12/2019
13.82
 8,120 13.73 13.82 13.60 10 240 -0.0
11/12/2019
13.73
 14,160 13.60 13.82 13.42 30 0 0.0
10/12/2019
13.60
 94,250 14.27 14.27 13.29 1,020 0 0.0
09/12/2019
14.27
 7,400 14.31 14.31 14.11 0 0 0
06/12/2019
14.31
 4,190 14.31 14.31 14.18 0 0 0
05/12/2019
14.31
 1,270 14.35 14.35 14.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |