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)
05/09/2019
16.02
 1,220 15.94 16.02 15.62 10 0 0.0
04/09/2019
15.94
 880 16.02 16.02 15.73 110 0 0.0
03/09/2019
16.02
 120 16.02 16.19 16.02 40 0 0.0
30/08/2019
16.02
 8,150 16.11 16.11 15.60 320 0 0.0
29/08/2019
16.11
 2,380 16.13 16.13 16.02 10 0 0.0
28/08/2019
16.13
 820 16.02 16.13 15.81 220 0 0.0
27/08/2019
16.02
 2,470 16.00 16.17 15.98 2,310 0 0.1
26/08/2019
16.00
 270 15.81 16.19 15.85 70 0 0.0
23/08/2019
15.81
 1,010 16.15 16.15 15.81 10 0 0.0
22/08/2019
16.15
 3,600 16.17 16.17 16.02 1,500 0 0.1
21/08/2019
16.17
 50 16.17 16.17 16.17 0 0 0
20/08/2019
16.17
 670 16.19 16.19 15.90 190 0 0.0
19/08/2019
16.19
 6,100 16.19 16.32 16.02 5,300 380 0.2
16/08/2019
16.19
 10 16.11 16.19 16.19 10 0 0.0
15/08/2019
16.11
 2,320 15.94 16.11 15.90 40 0 0.0
14/08/2019
15.94
 5,690 15.94 16.23 15.85 30 120 -0.0
13/08/2019
15.94
 12,390 15.94 16.32 15.81 70 500 -0.0
12/08/2019
15.94
 3,320 15.94 16.02 15.18 690 240 0.0
09/08/2019
15.94
 360 15.94 15.94 15.94 0 0 0
08/08/2019
15.94
 920 15.98 16.02 15.94 10 10 0
07/08/2019
15.98
 850 16.02 16.02 15.92 0 150 -0.0
06/08/2019
16.02
 3,010 16.02 16.19 15.68 40 0 0.0
05/08/2019
16.02
 280 15.94 16.19 16.02 10 0 0.0
02/08/2019
15.94
 540 15.98 16.11 15.94 10 0 0.0
01/08/2019
15.98
 1,530 16.00 16.06 15.98 10 170 -0.0
31/07/2019
16.00
 660 16.06 16.06 15.98 0 110 -0.0
30/07/2019
16.06
 1,620 16.15 16.15 16.06 500 0 0.0
29/07/2019
16.15
 800 16.09 16.15 16.02 20 0 0.0
26/07/2019
16.09
 410 16.09 16.21 15.98 80 0 0.0
25/07/2019
16.09
 980 16.06 16.09 16.02 20 0 0.0
24/07/2019
16.06
 2,580 16.02 16.11 16.02 1,850 0 0.1
23/07/2019
16.02
 940 16.02 16.06 16.02 0 0 0
22/07/2019
16.02
 9,100 16.21 16.21 15.81 110 0 0.0
19/07/2019
16.21
 140 16.21 16.21 16.00 40 0 0.0
18/07/2019
16.21
 4,320 16.17 16.25 15.98 70 0 0.0
17/07/2019
16.17
 7,550 16.15 16.27 16.02 130 2,860 -0.1
16/07/2019
16.15
 5,160 16.23 16.23 16.15 0 3,040 -0.1
15/07/2019
16.23
 5,010 16.23 16.27 16.23 1,420 0 0.1
12/07/2019
16.23
 83,400 16.27 16.32 15.90 30 80,110 -3.0
11/07/2019
16.27
 190 16.19 16.27 16.19 20 20 0
10/07/2019
16.19
 10,770 16.27 16.27 16.19 1,690 9,890 -0.3
09/07/2019
16.27
 27,810 16.23 17.03 16.17 2,300 25,000 -0.9
08/07/2019
16.23
 6,600 16.23 16.40 16.23 10 0 0.0
05/07/2019
16.23
 2,390 16.19 16.44 16.19 20 0 0.0
04/07/2019
16.19
 1,530 16.19 16.61 16.15 30 0 0.0
03/07/2019
16.19
 9,370 16.11 16.19 16.11 0 0 0
02/07/2019
16.11
 11,990 16.19 16.19 16.06 3,000 0 0.1
01/07/2019
16.19
 1,910 16.17 16.23 16.11 0 0 0
28/06/2019
16.17
 3,030 16.19 16.19 16.06 10 660 -0.0
27/06/2019
16.19
 3,390 16.09 16.23 16.06 530 2,870 -0.1
26/06/2019
16.09
 4,960 16.19 16.23 16.09 0 1,320 -0.1
25/06/2019
16.19
 5,110 16.23 16.23 16.11 10 3,300 -0.1
24/06/2019
16.23
 4,140 16.19 16.23 16.19 0 0 0
21/06/2019
16.19
 5,370 16.23 16.23 16.11 0 30 -0.0
20/06/2019
16.23
 2,130 16.32 16.32 16.19 400 0 0.0
19/06/2019
16.32
 310 16.32 16.32 16.15 10 0 0.0
18/06/2019
16.32
 6,920 16.32 16.32 16.23 0 0 0
17/06/2019
16.32
 310 16.32 16.44 16.11 30 0 0.0
14/06/2019
16.32
 270 16.27 16.40 16.19 20 0 0.0
13/06/2019
16.27
 330 16.27 16.36 16.09 30 0 0.0
12/06/2019
16.27
 13,520 16.32 16.32 16.23 500 0 0.0
11/06/2019
16.32
 50 16.32 16.32 16.32 50 0 0.0
10/06/2019
16.32
 1,560 16.36 16.36 16.15 10 0 0.0
07/06/2019
16.36
 0 16.36 16.36 16.36 0 0 0
06/06/2019
16.36
 28,950 16.40 16.40 16.06 620 200 0.0
05/06/2019
16.40
 21,360 16.44 16.44 16.06 40 50 -0.0
04/06/2019
16.44
 5,230 16.42 16.74 16.02 70 0 0.0
03/06/2019
16.42
 4,070 16.23 16.44 16.02 150 0 0.0
31/05/2019
16.23
 4,690 16.23 16.42 16.19 150 0 0.0
30/05/2019
16.23
 11,090 16.23 16.23 16.23 0 0 0
29/05/2019
16.23
 2,260 16.38 16.38 16.19 30 0 0.0
28/05/2019
16.38
 100 16.40 16.65 16.38 90 0 0.0
27/05/2019
16.40
 4,050 16.23 16.44 16.27 30 0 0.0
24/05/2019
16.23
 3,550 16.36 16.36 16.23 1,020 0 0.0
23/05/2019
16.36
 7,560 16.40 16.40 16.27 40 0 0.0
22/05/2019
16.40
 5,900 16.38 16.40 16.27 30 0 0.0
21/05/2019
16.38
 400 16.44 16.44 16.38 0 0 0
20/05/2019
16.44
 2,410 16.40 16.44 16.36 0 0 0
17/05/2019
16.40
 1,400 16.19 16.44 16.19 30 0 0.0
16/05/2019
16.19
 2,450 16.40 16.61 16.06 100 1,040 -0.0
15/05/2019
16.40
 1,360 16.27 16.44 16.06 40 0 0.0
14/05/2019
16.27
 2,930 16.36 16.36 16.02 970 0 0.0
13/05/2019
16.36
 4,120 16.40 16.57 16.36 140 0 0.0
10/05/2019
16.40
 270 16.40 16.61 16.11 90 0 0.0
09/05/2019
16.40
 5,010 16.42 16.42 15.81 30 5,000 -0.2
08/05/2019
16.42
 710 16.61 16.61 16.23 30 450 -0.0
07/05/2019
16.61
 8,190 16.11 16.61 16.02 2,020 0 0.1
06/05/2019
16.11
 31,060 16.17 16.17 15.81 10 0 0.0
03/05/2019
16.17
 1,220 16.19 16.19 16.02 10 0 0.0
02/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
02/05/2019
16.19
 3,100 16.19 16.19 16.02 60 0 0.0
26/04/2019
16.19
 6,670 16.21 16.23 15.99 1,760 0 0.1
25/04/2019
16.21
 3,290 16.21 16.39 15.85 20 0 0.0
24/04/2019
16.21
 6,240 16.21 16.43 15.62 90 0 0.0
23/04/2019
16.21
 8,630 15.70 16.43 15.50 560 4,190 -0.1
22/04/2019
15.70
 34,130 16.60 16.64 15.50 11,390 7,780 0.1
19/04/2019
16.60
 230 16.43 16.64 16.52 10 0 0.0
18/04/2019
16.43
 2,050 16.60 16.60 16.27 10 0 0.0
17/04/2019
16.60
 4,760 16.62 16.64 16.43 30 0 0.0
16/04/2019
16.62
 270 16.43 17.04 16.43 50 0 0.0
12/04/2019
16.43
 1,020 16.39 16.64 16.23 130 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |