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)
31/01/2020
13.09
 9,550 13.90 13.90 12.95 40 0 0.0
30/01/2020
13.90
 3,020 13.94 14.08 13.49 10 0 0.0
22/01/2020
13.94
 850 13.72 13.94 13.72 60 0 0.0
21/01/2020
13.72
 4,810 13.45 14.08 13.06 3,040 0 0.1
20/01/2020
13.45
 780 13.18 13.45 13.04 460 0 0.0
17/01/2020
13.18
 770 13.24 13.31 13.18 0 0 0
16/01/2020
13.24
 3,620 13.04 13.24 13.04 20 3,570 -0.1
15/01/2020
13.04
 7,740 13.31 13.31 13.04 0 5,670 -0.2
14/01/2020
13.31
 5,300 13.54 13.54 13.04 10 4,000 -0.1
13/01/2020
13.54
 500 13.49 13.54 13.54 0 0 0
10/01/2020
13.49
 4,140 13.49 13.72 13.11 20 0 0.0
09/01/2020
13.49
 2,580 13.36 13.65 13.06 0 0 0
08/01/2020
13.36
 9,240 13.22 13.36 13.18 3,000 0 0.1
07/01/2020
13.22
 4,700 13.18 13.22 13.04 60 0 0.0
06/01/2020
13.18
 2,660 13.22 13.22 12.84 10 0 0.0
03/01/2020
13.22
 3,730 13.18 13.24 13.06 100 440 -0.0
02/01/2020
13.18
 2,930 13.22 13.22 13.06 20 0 0.0
31/12/2019
13.22
 3,830 13.18 13.36 13.11 40 0 0.0
30/12/2019
13.18
 4,380 13.40 13.40 13.04 1,030 0 0.0
27/12/2019
13.40
 3,200 13.15 13.40 12.95 30 0 0.0
26/12/2019
13.15
 2,750 13.04 13.27 12.84 10 0 0.0
25/12/2019
13.04
 2,880 13.04 13.85 12.82 10 0 0.0
24/12/2019
13.04
 1,710 13.13 13.13 12.95 0 0 0
23/12/2019
13.13
 3,360 13.27 13.27 12.68 30 0 0.0
20/12/2019
13.27
 4,710 13.31 13.31 12.82 10 0 0.0
19/12/2019
13.31
 4,760 13.31 13.31 13.04 800 0 0.0
18/12/2019
13.31
 3,030 13.40 13.40 13.13 0 0 0
17/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/12/2019
13.40
 4,640 13.49 14.39 13.31 1,010 0 0.0
16/12/2019
13.49
 13,620 13.20 13.49 13.07 0 0 0
13/12/2019
13.20
 13,500 13.15 13.20 12.99 1,260 0 0.0
12/12/2019
13.15
 8,120 13.07 13.15 12.94 10 240 -0.0
11/12/2019
13.07
 14,160 12.94 13.15 12.78 30 0 0.0
10/12/2019
12.94
 94,250 13.58 13.58 12.65 1,020 0 0.0
09/12/2019
13.58
 7,400 13.62 13.62 13.43 0 0 0
06/12/2019
13.62
 4,190 13.62 13.62 13.49 0 0 0
05/12/2019
13.62
 1,270 13.66 13.66 13.49 0 0 0
04/12/2019
13.66
 2,100 13.66 13.70 13.66 0 120 -0.0
03/12/2019
13.66
 17,490 13.72 13.72 13.49 400 0 0.0
02/12/2019
13.72
 8,210 13.79 13.79 13.70 0 0 0
29/11/2019
13.79
 8,010 13.75 13.81 13.49 1,080 0 0.0
28/11/2019
13.75
 9,330 13.75 13.75 13.62 100 0 0.0
27/11/2019
13.75
 9,580 13.75 13.75 13.62 30 520 -0.0
26/11/2019
13.75
 12,720 13.87 13.87 13.49 1,380 0 0.0
25/11/2019
13.87
 16,130 13.87 13.89 13.45 10 0 0.0
22/11/2019
13.87
 11,640 13.89 13.91 13.49 3,020 100 0.1
21/11/2019
13.89
 1,610 13.96 13.96 13.70 10 0 0.0
20/11/2019
13.96
 7,740 13.96 14.00 13.91 0 0 0
19/11/2019
13.96
 30,890 13.96 14.10 13.91 0 0 0
18/11/2019
13.96
 14,980 14.10 14.10 13.66 2,340 0 0.1
15/11/2019
14.10
 26,460 14.04 14.17 13.91 0 0 0
14/11/2019
14.04
 74,710 13.62 14.17 13.49 0 0 0
13/11/2019
13.62
 15,570 13.96 13.98 13.49 0 0 0
12/11/2019
13.96
 37,650 13.07 13.98 12.99 650 18,600 -0.6
11/11/2019
13.07
 36,340 12.99 13.45 12.99 100 23,330 -0.7
08/11/2019
12.99
 78,000 13.07 13.15 12.99 0 57,070 -1.8
07/11/2019
13.07
 23,830 12.65 13.07 12.73 420 18,310 -0.5
06/11/2019
12.65
 79,500 12.61 13.45 12.63 10 59,540 -1.8
05/11/2019
12.61
 23,850 12.56 12.65 12.56 0 15,000 -0.4
04/11/2019
12.56
 26,350 12.52 12.65 12.44 0 14,020 -0.4
01/11/2019
12.52
 24,410 12.73 12.86 12.44 40 13,870 -0.4
31/10/2019
12.73
 18,140 13.07 13.07 12.69 4,300 5,000 -0.0
30/10/2019
13.07
 10,970 13.07 13.28 13.07 6,110 10,440 -0.1
29/10/2019
13.07
 24,420 13.11 13.49 13.07 0 24,010 -0.7
28/10/2019
13.11
 17,980 13.07 13.28 13.07 10 12,110 -0.4
25/10/2019
13.07
 29,200 13.91 13.91 12.99 20 8,280 -0.3
24/10/2019
13.91
 23,630 14.46 14.46 13.75 20 5,050 -0.2
23/10/2019
14.46
 4,330 14.55 14.55 14.42 0 0 0
22/10/2019
14.55
 2,660 14.59 14.59 14.38 0 0 0
21/10/2019
14.59
 170 14.76 14.76 14.59 0 0 0
18/10/2019
14.76
 2,620 14.67 14.76 14.59 0 1,900 -0.1
17/10/2019
14.67
 1,180 14.67 14.76 14.67 0 690 -0.0
16/10/2019
14.67
 1,290 14.97 15.56 14.67 90 910 -0.0
15/10/2019
14.97
 4,010 14.55 15.56 14.55 2,960 3,300 -0.0
14/10/2019
14.55
 2,170 14.55 14.59 14.55 0 2,170 -0.1
11/10/2019
14.55
 1,330 14.67 14.67 14.55 0 1,010 -0.0
10/10/2019
14.67
 680 14.67 14.67 14.67 400 550 -0.0
09/10/2019
14.67
 1,630 14.71 14.71 14.67 0 860 -0.0
08/10/2019
14.71
 140 14.71 14.71 14.63 10 130 -0.0
07/10/2019
14.71
 4,230 14.71 15.26 14.59 2,040 0 0.1
04/10/2019
14.71
 6,140 14.76 14.76 14.59 0 2,750 -0.1
03/10/2019
14.76
 18,630 14.63 15.18 14.63 30 7,950 -0.3
02/10/2019
14.63
 8,520 14.71 15.39 14.63 10 3,330 -0.1
01/10/2019
14.71
 1,710 14.71 14.76 14.71 0 420 -0.0
30/09/2019
14.71
 2,030 14.59 14.93 14.67 110 560 -0.0
27/09/2019
14.59
 5,310 14.71 14.71 14.55 0 1,640 -0.1
26/09/2019
14.71
 6,710 14.76 14.76 14.71 1,500 1,910 -0.0
25/09/2019
14.76
 9,730 14.90 15.14 14.71 10 5,090 -0.2
24/09/2019
14.90
 16,220 14.93 15.24 14.84 10 6,050 -0.2
23/09/2019
14.93
 510 14.71 15.56 14.67 20 0 0.0
20/09/2019
14.71
 9,000 14.93 14.93 14.71 120 6,280 -0.2
19/09/2019
14.93
 5,940 15.14 15.14 14.76 80 3,720 -0.1
18/09/2019
15.14
 460 15.14 15.31 15.14 10 0 0.0
17/09/2019
15.14
 5,790 15.37 15.37 15.14 1,260 0 0.0
16/09/2019
15.37
 8,050 15.49 15.49 15.18 6,390 6,960 -0.0
13/09/2019
15.49
 15,250 15.54 15.54 15.18 10,360 0 0.4
12/09/2019
15.54
 12,420 15.52 15.60 15.18 10,110 0 0.4
11/09/2019
15.52
 2,720 15.52 15.52 15.43 110 0 0.0
10/09/2019
15.52
 2,770 15.31 15.94 14.76 1,910 520 0.1
09/09/2019
15.31
 8,510 15.96 15.98 15.31 270 250 0.0
06/09/2019
15.96
 80 16.02 16.02 15.96 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |