CTCP Chế biến Gỗ Đức Thành (gdt)

19.55
-0.20
(-1.01%)
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
(2025-12-29) 		-0.09 -0.47% 374,300 11,700 0.2
19.55
20.13
19.55
2 tháng
(2025-12-01) 		0.05 0.25% 920,700 10,500 0.2
19.55
20.27
19.55
3 tháng
(2025-10-30) 		0.43 2.23% 1,245,100 7,500 0.1
19.32
20.27
19.55
6 tháng
(2025-08-01) 		-0.05 -0.23% 2,951,000 -700 0.0
19.13
20.27
19.55
12 tháng
(2025-02-03) 		-3.36 -14.53% 9,556,600 -1,071,042 -14.1
16.71
23.11
19.55
24 tháng
(2024-02-15) 		0.42 2.18% 22,143,900 -1,695,505 -29.3
16.71
25.57
19.55
36 tháng
(2023-02-13) 		-0.40 -1.96% 33,244,500 -4,072,475 -94.6
16.71
25.57
19.55
60 tháng
(2021-02-23) 		-3.98 -16.77% 56,984,700 -3,495,487 -44.9
16.71
36.35
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
14.45
 11,420 14.55 14.60 14.26 310 0 0.0
23/06/2020
14.55
 8,470 14.50 14.55 14.31 0 0 0
22/06/2020
14.50
 27,530 14.36 14.50 14.36 300 0 0.0
19/06/2020
14.36
 13,480 14.28 14.36 14.26 0 0 0
18/06/2020
14.28
 10,810 14.26 14.38 13.80 300 0 0.0
17/06/2020
14.26
 25,070 13.73 14.38 13.73 0 0 0
16/06/2020
13.73
 13,760 13.56 13.97 13.59 10 0 0.0
15/06/2020
13.56
 40,220 13.46 14.04 13.49 10 500 -0.0
12/06/2020
13.46
 15,980 13.73 13.73 13.15 650 0 0.0
11/06/2020
13.73
 16,090 14.02 14.07 13.73 380 0 0.0
10/06/2020
14.02
 11,280 13.97 14.02 13.78 0 0 0
09/06/2020
13.97
 15,300 13.66 14.02 13.66 10 0 0.0
08/06/2020
13.66
 23,690 13.66 13.66 13.59 300 0 0.0
05/06/2020
13.66
 6,160 13.59 13.68 13.49 410 0 0.0
04/06/2020
13.59
 9,070 13.87 13.87 13.15 300 2,950 -0.1
03/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2020
13.87
 16,530 13.54 14.31 13.59 20 0 0.0
02/06/2020
13.54
 16,820 13.54 13.58 13.36 0 0 0
01/06/2020
13.54
 20,410 13.54 13.58 13.04 0 0 0
29/05/2020
13.54
 27,000 13.49 13.54 13.36 0 2,800 -0.1
28/05/2020
13.49
 20,000 13.72 13.72 13.36 10 0 0.0
27/05/2020
13.72
 62,560 13.45 13.83 13.56 2,960 16,740 -0.4
26/05/2020
13.45
 28,520 13.06 13.45 12.95 0 0 0
25/05/2020
13.06
 25,950 12.32 13.06 12.41 20 100 -0.0
22/05/2020
12.32
 12,910 12.46 12.46 12.23 0 0 0
21/05/2020
12.46
 5,780 12.48 12.75 12.37 10 0 0.0
20/05/2020
12.48
 6,760 12.50 12.55 12.32 0 0 0
19/05/2020
12.50
 550 12.14 12.59 12.46 60 0 0.0
18/05/2020
12.14
 7,090 12.14 12.82 12.14 50 0 0.0
15/05/2020
12.14
 5,140 12.23 12.26 12.14 40 0 0.0
14/05/2020
12.23
 5,260 12.23 12.23 12.14 40 0 0.0
13/05/2020
12.23
 11,950 12.23 12.28 12.10 2,370 0 0.1
12/05/2020
12.23
 7,520 12.23 12.32 12.14 110 0 0.0
11/05/2020
12.23
 5,780 12.14 12.37 12.14 10 0 0.0
08/05/2020
12.14
 7,440 12.05 12.14 12.05 0 0 0
07/05/2020
12.05
 8,500 12.05 12.10 11.94 0 0 0
06/05/2020
12.05
 6,590 12.10 12.44 11.92 10 0 0.0
05/05/2020
12.10
 1,630 12.14 12.19 12.05 0 0 0
04/05/2020
12.14
 4,990 12.30 12.30 11.92 0 0 0
29/04/2020
12.30
 10,850 12.55 12.57 12.28 10 0 0.0
28/04/2020
12.55
 6,820 12.59 12.59 12.05 20 810 -0.0
27/04/2020
12.59
 21,870 11.96 12.59 11.96 20 0 0.0
24/04/2020
11.96
 23,450 11.92 12.14 11.92 0 0 0
23/04/2020
11.92
 3,600 11.90 11.92 11.69 0 0 0
22/04/2020
11.90
 22,160 11.38 11.92 11.15 30 0 0.0
21/04/2020
11.38
 71,760 11.24 11.51 11.15 0 0 0
20/04/2020
11.24
 33,990 11.24 11.24 11.02 0 0 0
17/04/2020
11.24
 53,130 11.15 11.51 11.02 90 0 0.0
16/04/2020
11.15
 16,730 11.02 11.15 10.84 10 5,300 -0.1
15/04/2020
11.02
 34,110 11.02 11.02 10.88 0 20,200 -0.5
14/04/2020
11.02
 28,670 10.79 11.11 10.79 20 0 0.0
13/04/2020
10.79
 17,620 10.88 11.11 10.79 650 0 0.0
10/04/2020
10.88
 9,230 11.18 11.18 10.61 100 0 0.0
09/04/2020
11.18
 58,750 10.70 11.20 10.79 40 1,300 -0.0
08/04/2020
10.70
 25,340 10.57 10.97 10.12 20 0 0.0
07/04/2020
10.57
 110,270 10.30 10.79 10.34 20 0 0.0
06/04/2020
10.30
 10,030 10.25 10.32 10.07 30 0 0.0
03/04/2020
10.25
 18,140 9.89 10.30 9.58 90 0 0.0
01/04/2020
9.89
 2,820 9.78 10.12 9.67 10 0 0.0
31/03/2020
9.78
 26,320 10.07 10.25 9.38 170 0 0.0
30/03/2020
10.07
 6,830 9.87 10.23 9.31 50 0 0.0
27/03/2020
9.87
 22,170 9.85 10.30 9.85 7,020 0 0.2
26/03/2020
9.85
 5,200 9.67 10.12 9.49 30 0 0.0
25/03/2020
9.67
 8,590 9.53 10.12 9.53 1,340 2,420 -0.0
24/03/2020
9.53
 11,270 9.56 9.67 9.49 0 0 0
23/03/2020
9.56
 16,810 10.25 10.25 9.56 40 0 0.0
20/03/2020
10.25
 31,440 10.25 10.48 10.21 10,050 1,000 0.2
19/03/2020
10.25
 27,990 10.25 10.57 10.21 18,520 0 0.4
18/03/2020
10.25
 2,570 10.21 10.79 10.21 1,560 0 0.0
17/03/2020
10.21
 44,820 10.97 10.97 10.21 70 37,550 -0.9
16/03/2020
10.97
 1,390 10.68 11.22 10.34 20 0 0.0
13/03/2020
10.68
 16,770 11.47 11.47 10.68 0 12,960 -0.3
12/03/2020
11.47
 11,620 11.20 11.60 10.43 310 2,770 -0.1
11/03/2020
11.20
 21,800 11.49 12.08 11.09 2,010 18,130 -0.4
10/03/2020
11.49
 48,840 12.14 12.14 11.49 11,140 41,340 -0.8
09/03/2020
12.14
 14,880 12.41 12.41 11.78 9,090 720 0.2
06/03/2020
12.41
 13,790 12.53 12.53 12.41 7,150 2,140 0.1
05/03/2020
12.53
 8,760 12.62 12.82 12.53 4,870 5,070 -0.0
04/03/2020
12.62
 7,850 12.82 12.82 12.59 6,170 2,120 0.1
03/03/2020
12.82
 1,600 12.59 12.82 12.39 150 0 0.0
02/03/2020
12.59
 2,410 12.50 12.59 12.37 20 0 0.0
28/02/2020
12.50
 3,070 12.82 12.82 12.50 10 100 -0.0
27/02/2020
12.82
 600 12.82 12.82 12.21 30 0 0.0
26/02/2020
12.82
 1,020 12.82 12.82 12.59 10 0 0.0
25/02/2020
12.82
 3,100 12.68 12.82 12.32 20 770 -0.0
24/02/2020
12.68
 6,510 13.04 13.04 12.59 60 0 0.0
21/02/2020
13.04
 7,730 12.95 13.45 12.91 470 1,320 -0.0
20/02/2020
12.95
 5,390 12.95 13.02 12.73 10 0 0.0
19/02/2020
12.95
 1,130 12.73 13.00 12.68 130 0 0.0
18/02/2020
12.73
 2,800 12.77 12.77 12.68 2,010 0 0.1
17/02/2020
12.77
 3,000 12.82 13.18 12.68 50 10 0.0
14/02/2020
12.82
 1,980 12.91 12.91 12.82 0 0 0
13/02/2020
12.91
 1,900 13.00 13.27 12.82 10 0 0.0
12/02/2020
13.00
 21,080 13.00 13.00 12.64 3,190 1,000 0.1
11/02/2020
13.00
 2,630 13.00 13.00 12.88 0 0 0
10/02/2020
13.00
 12,750 13.15 13.15 12.59 1,420 0 0.0
07/02/2020
13.15
 19,220 13.04 13.27 12.68 20 10 0.0
06/02/2020
13.04
 2,220 12.59 13.04 12.82 40 80 -0.0
05/02/2020
12.59
 4,690 12.59 13.04 11.92 40 20 0.0
04/02/2020
12.59
 16,970 12.86 13.00 12.37 200 4,300 -0.1
03/02/2020
12.86
 3,960 13.09 13.09 12.59 560 330 0.0

Chính sách bảo mật | Điều khoản sử dụng |