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)
24/07/2020
13.14
 48,900 13.31 13.31 12.85 210 0 0.0
23/07/2020
13.31
 4,700 13.53 13.53 12.94 30 0 0.0
22/07/2020
13.53
 37,160 13.66 13.66 13.14 70 0 0.0
21/07/2020
13.66
 40,430 13.93 13.93 13.23 80 0 0.0
20/07/2020
13.93
 2,370 13.99 14.10 13.58 10 0 0.0
17/07/2020
13.99
 1,910 13.69 14.19 13.80 310 0 0.0
16/07/2020
13.69
 24,850 13.31 13.80 13.27 400 1,610 -0.0
15/07/2020
13.31
 11,020 13.36 13.36 13.23 0 0 0
14/07/2020
13.36
 9,940 13.25 13.36 13.23 0 5,650 -0.2
13/07/2020
13.25
 3,330 13.25 13.27 13.23 0 0 0
10/07/2020
13.25
 1,330 13.25 13.34 13.16 0 0 0
09/07/2020
13.25
 10,670 13.14 13.25 13.14 0 0 0
08/07/2020
13.14
 7,930 13.14 13.16 13.01 0 0 0
07/07/2020
13.14
 5,490 13.14 13.18 13.14 0 70 -0.0
06/07/2020
13.14
 9,080 13.14 13.14 13.03 0 0 0
03/07/2020
13.14
 3,400 12.96 13.14 12.99 10 0 0.0
02/07/2020
12.96
 5,900 12.94 13.05 12.96 10 0 0.0
01/07/2020
12.94
 2,040 12.79 13.05 12.79 10 0 0.0
30/06/2020
12.79
 8,580 13.05 13.14 12.74 10 0 0.0
29/06/2020
13.05
 4,340 13.14 13.14 12.70 10 0 0.0
26/06/2020
13.14
 7,590 13.14 13.18 13.01 0 0 0
25/06/2020
13.14
 9,340 13.14 13.14 12.96 0 0 0
24/06/2020
13.14
 11,420 13.23 13.27 12.96 310 0 0.0
23/06/2020
13.23
 8,470 13.18 13.23 13.01 0 0 0
22/06/2020
13.18
 27,530 13.05 13.18 13.05 300 0 0.0
19/06/2020
13.05
 13,480 12.99 13.05 12.96 0 0 0
18/06/2020
12.99
 10,810 12.96 13.07 12.55 300 0 0.0
17/06/2020
12.96
 25,070 12.48 13.07 12.48 0 0 0
16/06/2020
12.48
 13,760 12.33 12.70 12.35 10 0 0.0
15/06/2020
12.33
 40,220 12.24 12.77 12.26 10 500 -0.0
12/06/2020
12.24
 15,980 12.48 12.48 11.96 650 0 0.0
11/06/2020
12.48
 16,090 12.74 12.79 12.48 380 0 0.0
10/06/2020
12.74
 11,280 12.70 12.74 12.53 0 0 0
09/06/2020
12.70
 15,300 12.42 12.74 12.42 10 0 0.0
08/06/2020
12.42
 23,690 12.42 12.42 12.35 300 0 0.0
05/06/2020
12.42
 6,160 12.35 12.44 12.26 410 0 0.0
04/06/2020
12.35
 9,070 12.61 12.61 11.96 300 2,950 -0.1
03/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2020
12.61
 16,530 12.31 13.01 12.35 20 0 0.0
02/06/2020
12.31
 16,820 12.31 12.35 12.14 0 0 0
01/06/2020
12.31
 20,410 12.31 12.35 11.86 0 0 0
29/05/2020
12.31
 27,000 12.27 12.31 12.14 0 2,800 -0.1
28/05/2020
12.27
 20,000 12.47 12.47 12.14 10 0 0.0
27/05/2020
12.47
 62,560 12.22 12.57 12.33 2,960 16,740 -0.4
26/05/2020
12.22
 28,520 11.88 12.22 11.77 0 0 0
25/05/2020
11.88
 25,950 11.20 11.88 11.28 20 100 -0.0
22/05/2020
11.20
 12,910 11.33 11.33 11.12 0 0 0
21/05/2020
11.33
 5,780 11.35 11.59 11.24 10 0 0.0
20/05/2020
11.35
 6,760 11.37 11.41 11.20 0 0 0
19/05/2020
11.37
 550 11.04 11.45 11.33 60 0 0.0
18/05/2020
11.04
 7,090 11.04 11.65 11.04 50 0 0.0
15/05/2020
11.04
 5,140 11.12 11.14 11.04 40 0 0.0
14/05/2020
11.12
 5,260 11.12 11.12 11.04 40 0 0.0
13/05/2020
11.12
 11,950 11.12 11.16 11.00 2,370 0 0.1
12/05/2020
11.12
 7,520 11.12 11.20 11.04 110 0 0.0
11/05/2020
11.12
 5,780 11.04 11.24 11.04 10 0 0.0
08/05/2020
11.04
 7,440 10.96 11.04 10.96 0 0 0
07/05/2020
10.96
 8,500 10.96 11.00 10.86 0 0 0
06/05/2020
10.96
 6,590 11.00 11.30 10.83 10 0 0.0
05/05/2020
11.00
 1,630 11.04 11.08 10.96 0 0 0
04/05/2020
11.04
 4,990 11.18 11.18 10.83 0 0 0
29/04/2020
11.18
 10,850 11.41 11.43 11.16 10 0 0.0
28/04/2020
11.41
 6,820 11.45 11.45 10.96 20 810 -0.0
27/04/2020
11.45
 21,870 10.88 11.45 10.88 20 0 0.0
24/04/2020
10.88
 23,450 10.83 11.04 10.83 0 0 0
23/04/2020
10.83
 3,600 10.81 10.83 10.63 0 0 0
22/04/2020
10.81
 22,160 10.34 10.83 10.14 30 0 0.0
21/04/2020
10.34
 71,760 10.22 10.47 10.14 0 0 0
20/04/2020
10.22
 33,990 10.22 10.22 10.02 0 0 0
17/04/2020
10.22
 53,130 10.14 10.47 10.02 90 0 0.0
16/04/2020
10.14
 16,730 10.02 10.14 9.85 10 5,300 -0.1
15/04/2020
10.02
 34,110 10.02 10.02 9.89 0 20,200 -0.5
14/04/2020
10.02
 28,670 9.81 10.10 9.81 20 0 0.0
13/04/2020
9.81
 17,620 9.89 10.10 9.81 650 0 0.0
10/04/2020
9.89
 9,230 10.16 10.16 9.65 100 0 0.0
09/04/2020
10.16
 58,750 9.73 10.18 9.81 40 1,300 -0.0
08/04/2020
9.73
 25,340 9.61 9.98 9.20 20 0 0.0
07/04/2020
9.61
 110,270 9.36 9.81 9.40 20 0 0.0
06/04/2020
9.36
 10,030 9.32 9.38 9.16 30 0 0.0
03/04/2020
9.32
 18,140 8.99 9.36 8.71 90 0 0.0
01/04/2020
8.99
 2,820 8.89 9.20 8.79 10 0 0.0
31/03/2020
8.89
 26,320 9.16 9.32 8.52 170 0 0.0
30/03/2020
9.16
 6,830 8.97 9.30 8.46 50 0 0.0
27/03/2020
8.97
 22,170 8.95 9.36 8.95 7,020 0 0.2
26/03/2020
8.95
 5,200 8.79 9.20 8.63 30 0 0.0
25/03/2020
8.79
 8,590 8.67 9.20 8.67 1,340 2,420 -0.0
24/03/2020
8.67
 11,270 8.69 8.79 8.63 0 0 0
23/03/2020
8.69
 16,810 9.32 9.32 8.69 40 0 0.0
20/03/2020
9.32
 31,440 9.32 9.53 9.28 10,050 1,000 0.2
19/03/2020
9.32
 27,990 9.32 9.61 9.28 18,520 0 0.4
18/03/2020
9.32
 2,570 9.28 9.81 9.28 1,560 0 0.0
17/03/2020
9.28
 44,820 9.98 9.98 9.28 70 37,550 -0.9
16/03/2020
9.98
 1,390 9.71 10.20 9.40 20 0 0.0
13/03/2020
9.71
 16,770 10.43 10.43 9.71 0 12,960 -0.3
12/03/2020
10.43
 11,620 10.18 10.55 9.49 310 2,770 -0.1
11/03/2020
10.18
 21,800 10.45 10.98 10.08 2,010 18,130 -0.4
10/03/2020
10.45
 48,840 11.04 11.04 10.45 11,140 41,340 -0.8
09/03/2020
11.04
 14,880 11.28 11.28 10.71 9,090 720 0.2
06/03/2020
11.28
 13,790 11.39 11.39 11.28 7,150 2,140 0.1
05/03/2020
11.39
 8,760 11.47 11.65 11.39 4,870 5,070 -0.0
04/03/2020
11.47
 7,850 11.65 11.65 11.45 6,170 2,120 0.1

Chính sách bảo mật | Điều khoản sử dụng |