CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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
(2026-06-29) 		-1.05 -6.33% 174,000 -5,700 0
15.45
16.80
15.95
2 tháng
(2026-06-01) 		-0.63 -3.90% 370,400 -9,500 0
15.45
16.80
15.95
3 tháng
(2026-05-04) 		-1.45 -8.53% 845,800 -9,400 0
15.45
17
15.95
6 tháng
(2026-01-30) 		-2.04 -11.60% 1,814,200 319,590 6.6
15.45
18.27
15.95
12 tháng
(2025-08-04) 		-2.45 -13.59% 4,775,600 324,490 6.7
15.45
18.43
15.95
24 tháng
(2024-08-08) 		-4.99 -24.28% 14,516,000 -637,368 -4.0
15.19
22.86
15.95
36 tháng
(2023-08-14) 		-4.50 -22.45% 28,073,500 -2,154,815 -40.3
15.19
23.25
15.95
60 tháng
(2021-08-24) 		-10.32 -39.89% 45,061,800 -2,598,997 -17.0
15.19
33.04
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/12/2020
18.28
 10,630 18.49 18.49 18.23 6,060 0 0.2
11/12/2020
18.49
 12,650 18.28 18.49 18.23 3,950 0 0.2
10/12/2020
18.28
 20,950 18.33 18.37 18.23 8,500 0 0.3
09/12/2020
18.33
 9,150 18.28 18.33 18.21 900 0 0.0
08/12/2020
18.28
 3,370 18.33 18.52 18.28 0 600 -0.0
07/12/2020
18.33
 15,630 17.90 18.33 17.90 11,590 40 0.4
04/12/2020
17.90
 52,030 18.52 18.57 17.90 22,880 45,800 -0.9
03/12/2020
18.52
 16,320 18.37 18.73 18.37 4,220 4,200 -0
02/12/2020
18.37
 82,200 18.14 18.37 17.99 74,370 50,000 0.9
01/12/2020
18.14
 17,580 18.09 18.14 17.66 9,040 0 0.3
30/11/2020
18.09
 7,530 18.14 18.18 18.09 0 0 0
27/11/2020
18.14
 21,780 17.68 18.23 17.68 0 8,540 -0.3
26/11/2020
17.68
 9,180 17.66 17.71 17.61 3,390 0 0.1
25/11/2020
17.66
 18,600 17.66 17.75 17.61 7,240 1,600 0.2
24/11/2020
17.66
 8,310 17.71 17.71 17.61 4,650 0 0.2
23/11/2020
17.71
 13,990 17.66 17.71 17.63 10,440 0 0.4
20/11/2020
17.66
 12,280 17.66 17.66 17.63 0 0 0
19/11/2020
17.66
 5,970 17.71 17.71 17.47 0 0 0
18/11/2020
17.71
 6,210 17.80 17.83 17.47 300 4,890 -0.2
17/11/2020
17.80
 4,720 17.80 17.90 17.56 290 600 -0.0
16/11/2020
17.80
 16,020 17.90 17.99 17.44 510 10 0.0
13/11/2020
17.90
 13,030 17.66 17.90 17.23 2,600 10,100 -0.3
12/11/2020
17.66
 3,300 17.61 17.75 17.61 600 20 0.0
11/11/2020
17.61
 1,640 17.52 18.11 17.61 20 410 -0.0
10/11/2020
17.52
 15,960 18.04 18.14 17.52 10 13,220 -0.5
09/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/11/2020
18.04
 9,490 17.54 18.09 17.68 1,850 0 0.1
06/11/2020
17.54
 16,780 17.20 17.54 17.20 4,130 1,820 0.1
05/11/2020
17.20
 5,090 17.24 17.24 17.20 0 0 0
04/11/2020
17.24
 6,550 17.02 17.29 17.02 20 0 0.0
03/11/2020
17.02
 6,970 17.15 17.15 17.02 0 0 0
02/11/2020
17.15
 210 16.70 17.47 16.84 40 0 0.0
30/10/2020
16.70
 59,110 16.75 16.75 16.29 11,060 28,620 -0.6
29/10/2020
16.75
 42,440 17.20 17.20 16.57 1,510 40,540 -1.4
28/10/2020
17.20
 25,160 17.20 17.52 16.97 10,060 0 0.4
27/10/2020
17.20
 53,740 17.20 18.31 17.18 27,480 310 1.0
26/10/2020
17.20
 4,580 17.20 17.20 17.00 0 0 0
23/10/2020
17.20
 39,100 17.20 17.54 17.20 20,030 7,170 0.5
22/10/2020
17.20
 4,760 17.06 17.20 16.81 240 0 0.0
21/10/2020
17.06
 33,420 17.54 17.88 16.97 10,030 0 0.4
20/10/2020
17.54
 4,660 17.65 18.01 17.24 1,160 0 0.0
19/10/2020
17.65
 13,180 18.06 18.06 17.20 10 0 0.0
16/10/2020
18.06
 7,340 18.10 18.15 17.79 270 0 0.0
15/10/2020
18.10
 19,290 18.10 18.10 17.88 16,410 0 0.7
14/10/2020
18.10
 24,200 18.10 18.33 18.10 8,650 5,010 0.1
13/10/2020
18.10
 10,500 17.88 18.53 17.88 460 0 0.0
12/10/2020
17.88
 46,050 17.77 17.99 17.20 35,120 10 1.4
09/10/2020
17.77
 21,630 17.61 17.77 17.70 1,260 11,410 -0.4
08/10/2020
17.61
 57,040 17.54 17.61 17.43 33,160 25,000 0.3
07/10/2020
17.54
 26,220 17.38 17.54 17.24 60 16,950 -0.7
06/10/2020
17.38
 8,440 16.41 17.54 16.48 1,040 0 0.0
05/10/2020
16.41
 7,140 16.41 16.41 16.29 10 110 -0.0
02/10/2020
16.41
 4,530 16.45 16.66 16.25 1,190 10 0.0
01/10/2020
16.45
 4,440 16.45 16.70 16.45 2,710 0 0.1
30/09/2020
16.45
 4,770 16.54 16.54 16.00 2,670 0 0.1
29/09/2020
16.54
 6,870 15.89 16.75 15.89 5,750 0 0.2
28/09/2020
15.89
 38,410 15.75 15.89 15.71 2,950 0 0.1
25/09/2020
15.75
 10,950 15.80 15.80 15.66 8,000 0 0.3
24/09/2020
15.80
 5,720 15.86 15.86 15.73 1,050 0 0.0
23/09/2020
15.86
 5,950 15.84 15.98 15.82 4,910 0 0.2
22/09/2020
15.84
 16,810 15.89 16.02 14.94 11,920 0 0.4
21/09/2020
15.89
 1,920 15.80 16.02 15.82 220 200 0.0
18/09/2020
15.80
 15,870 15.80 16.05 15.80 300 0 0.0
17/09/2020
15.80
 23,110 15.57 16.02 15.52 10,130 15,540 -0.2
16/09/2020
15.57
 6,130 15.59 15.62 15.52 750 0 0.0
15/09/2020
15.59
 2,110 15.52 15.59 15.50 1,310 0 0.0
14/09/2020
15.52
 6,100 15.37 15.57 15.30 4,240 0 0.1
11/09/2020
15.37
 8,810 15.50 15.62 15.30 4,870 940 0.1
10/09/2020
15.50
 5,010 15.16 15.84 15.25 2,270 940 0.0
09/09/2020
15.16
 4,580 15.16 15.30 14.94 340 2,420 -0.1
08/09/2020
15.16
 18,170 14.71 15.16 14.85 300 10,740 -0.3
07/09/2020
14.71
 5,340 14.71 14.80 14.71 2,700 0 0.1
04/09/2020
14.71
 13,280 14.89 14.89 14.37 120 0 0.0
03/09/2020
14.89
 3,280 14.89 14.94 14.57 160 0 0.0
01/09/2020
14.89
 7,500 14.89 14.94 14.67 300 0 0.0
31/08/2020
14.89
 56,670 14.37 15.00 14.48 60 25,000 -0.8
28/08/2020
14.37
 2,330 14.21 14.48 14.08 80 0 0.0
27/08/2020
14.21
 40,460 14.03 14.37 14.05 20 17,880 -0.6
26/08/2020
14.03
 24,690 13.81 14.26 13.81 1,810 0 0.1
25/08/2020
13.81
 1,050 13.81 13.83 13.62 20 0 0.0
24/08/2020
13.81
 17,330 13.71 14.26 13.53 40 50 -0.0
21/08/2020
13.71
 1,910 13.69 13.74 13.67 0 0 0
20/08/2020
13.69
 34,290 13.62 13.76 13.58 2,180 0 0.1
19/08/2020
13.62
 8,580 13.74 13.74 13.62 0 0 0
18/08/2020
13.74
 12,970 13.69 13.94 13.49 40 12,490 -0.4
17/08/2020
13.69
 7,990 13.60 13.71 13.44 0 0 0
14/08/2020
13.60
 7,090 13.60 13.62 13.58 0 0 0
13/08/2020
13.60
 12,030 13.56 13.62 13.44 10 0 0.0
12/08/2020
13.56
 4,290 13.58 13.67 13.35 30 0 0.0
11/08/2020
13.58
 16,860 13.62 13.78 13.40 8,510 0 0.3
10/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2020
13.62
 6,690 13.51 13.94 13.40 1,530 0 0.0
07/08/2020
13.51
 21,940 13.27 13.64 13.27 10,070 8,710 0.0
06/08/2020
13.27
 11,470 13.23 13.31 13.23 0 0 0
05/08/2020
13.23
 5,830 13.09 13.31 12.96 10 0 0.0
04/08/2020
13.09
 8,050 12.92 13.14 13.05 0 0 0
03/08/2020
12.92
 32,560 13.05 13.05 12.61 0 0 0
31/07/2020
13.05
 12,710 13.14 13.18 12.92 1,110 0 0.0
30/07/2020
13.14
 5,820 12.90 13.36 12.59 60 0 0.0
29/07/2020
12.90
 9,510 12.88 12.92 12.37 10 0 0.0
28/07/2020
12.88
 13,590 12.42 12.92 12.26 20 0 0.0
27/07/2020
12.42
 117,720 13.14 13.14 12.22 20 2,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |