CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
0.30
(1.44%)
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
(2025-11-05) 		0.05 0.24% 390,000 -1,700 -0.0
20.60
21.15
21.15
2 tháng
(2025-10-06) 		-0.15 -0.71% 856,900 -2,100 -0.0
20.10
21.15
21.15
3 tháng
(2025-09-08) 		-0.05 -0.24% 1,175,100 -5,000 -0.1
20.10
21.15
21.15
6 tháng
(2025-06-09) 		0.24 1.18% 4,986,700 -1,030,400 -16.4
20
23.10
21.15
12 tháng
(2024-12-10) 		-3.74 -15.22% 10,351,100 -1,112,158 -15.1
17.55
26.43
21.15
24 tháng
(2023-12-18) 		2.97 16.59% 22,286,600 -1,798,405 -31.6
17.55
26.87
21.15
36 tháng
(2022-12-21) 		-2.99 -12.55% 32,740,100 -4,159,178 -97.2
17.55
26.87
21.15
60 tháng
(2020-12-31) 		-1.77 -7.81% 57,162,260 -3,482,277 -44.2
17.55
38.19
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
16.97
 5,160 17.06 17.06 16.97 0 3,040 -0.1
15/07/2019
17.06
 5,010 17.06 17.10 17.06 1,420 0 0.1
12/07/2019
17.06
 83,400 17.10 17.15 16.70 30 80,110 -3.0
11/07/2019
17.10
 190 17.01 17.10 17.01 20 20 0
10/07/2019
17.01
 10,770 17.10 17.10 17.01 1,690 9,890 -0.3
09/07/2019
17.10
 27,810 17.06 17.90 16.99 2,300 25,000 -0.9
08/07/2019
17.06
 6,600 17.06 17.23 17.06 10 0 0.0
05/07/2019
17.06
 2,390 17.01 17.28 17.01 20 0 0.0
04/07/2019
17.01
 1,530 17.01 17.46 16.97 30 0 0.0
03/07/2019
17.01
 9,370 16.92 17.01 16.92 0 0 0
02/07/2019
16.92
 11,990 17.01 17.01 16.88 3,000 0 0.1
01/07/2019
17.01
 1,910 16.99 17.06 16.92 0 0 0
28/06/2019
16.99
 3,030 17.01 17.01 16.88 10 660 -0.0
27/06/2019
17.01
 3,390 16.90 17.06 16.88 530 2,870 -0.1
26/06/2019
16.90
 4,960 17.01 17.06 16.90 0 1,320 -0.1
25/06/2019
17.01
 5,110 17.06 17.06 16.92 10 3,300 -0.1
24/06/2019
17.06
 4,140 17.01 17.06 17.01 0 0 0
21/06/2019
17.01
 5,370 17.06 17.06 16.92 0 30 -0.0
20/06/2019
17.06
 2,130 17.15 17.15 17.01 400 0 0.0
19/06/2019
17.15
 310 17.15 17.15 16.97 10 0 0.0
18/06/2019
17.15
 6,920 17.15 17.15 17.06 0 0 0
17/06/2019
17.15
 310 17.15 17.28 16.92 30 0 0.0
14/06/2019
17.15
 270 17.10 17.23 17.01 20 0 0.0
13/06/2019
17.10
 330 17.10 17.19 16.90 30 0 0.0
12/06/2019
17.10
 13,520 17.15 17.15 17.06 500 0 0.0
11/06/2019
17.15
 50 17.15 17.15 17.15 50 0 0.0
10/06/2019
17.15
 1,560 17.19 17.19 16.97 10 0 0.0
07/06/2019
17.19
 0 17.19 17.19 17.19 0 0 0
06/06/2019
17.19
 28,950 17.23 17.23 16.88 620 200 0.0
05/06/2019
17.23
 21,360 17.28 17.28 16.88 40 50 -0.0
04/06/2019
17.28
 5,230 17.26 17.59 16.84 70 0 0.0
03/06/2019
17.26
 4,070 17.06 17.28 16.84 150 0 0.0
31/05/2019
17.06
 4,690 17.06 17.26 17.01 150 0 0.0
30/05/2019
17.06
 11,090 17.06 17.06 17.06 0 0 0
29/05/2019
17.06
 2,260 17.21 17.21 17.01 30 0 0.0
28/05/2019
17.21
 100 17.23 17.50 17.21 90 0 0.0
27/05/2019
17.23
 4,050 17.06 17.28 17.10 30 0 0.0
24/05/2019
17.06
 3,550 17.19 17.19 17.06 1,020 0 0.0
23/05/2019
17.19
 7,560 17.23 17.23 17.10 40 0 0.0
22/05/2019
17.23
 5,900 17.21 17.23 17.10 30 0 0.0
21/05/2019
17.21
 400 17.28 17.28 17.21 0 0 0
20/05/2019
17.28
 2,410 17.23 17.28 17.19 0 0 0
17/05/2019
17.23
 1,400 17.01 17.28 17.01 30 0 0.0
16/05/2019
17.01
 2,450 17.23 17.46 16.88 100 1,040 -0.0
15/05/2019
17.23
 1,360 17.10 17.28 16.88 40 0 0.0
14/05/2019
17.10
 2,930 17.19 17.19 16.84 970 0 0.0
13/05/2019
17.19
 4,120 17.23 17.41 17.19 140 0 0.0
10/05/2019
17.23
 270 17.23 17.46 16.92 90 0 0.0
09/05/2019
17.23
 5,010 17.26 17.26 16.61 30 5,000 -0.2
08/05/2019
17.26
 710 17.46 17.46 17.06 30 450 -0.0
07/05/2019
17.46
 8,190 16.92 17.46 16.84 2,020 0 0.1
06/05/2019
16.92
 31,060 16.99 16.99 16.61 10 0 0.0
03/05/2019
16.99
 1,220 17.01 17.01 16.84 10 0 0.0
02/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
02/05/2019
17.01
 3,100 17.01 17.01 16.84 60 0 0.0
26/04/2019
17.01
 6,670 17.03 17.06 16.80 1,760 0 0.1
25/04/2019
17.03
 3,290 17.03 17.23 16.65 20 0 0.0
24/04/2019
17.03
 6,240 17.03 17.27 16.42 90 0 0.0
23/04/2019
17.03
 8,630 16.50 17.27 16.29 560 4,190 -0.1
22/04/2019
16.50
 34,130 17.44 17.48 16.29 11,390 7,780 0.1
19/04/2019
17.44
 230 17.27 17.48 17.35 10 0 0.0
18/04/2019
17.27
 2,050 17.44 17.44 17.10 10 0 0.0
17/04/2019
17.44
 4,760 17.46 17.48 17.27 30 0 0.0
16/04/2019
17.46
 270 17.27 17.91 17.27 50 0 0.0
12/04/2019
17.27
 1,020 17.23 17.48 17.06 130 0 0.0
11/04/2019
17.23
 510 17.27 17.48 17.23 60 0 0.0
10/04/2019
17.27
 7,650 17.10 17.40 17.06 20 0 0.0
09/04/2019
17.10
 2,070 17.44 17.44 17.06 0 220 -0.0
08/04/2019
17.44
 1,210 17.48 17.48 17.27 10 500 -0.0
05/04/2019
17.48
 40 17.40 17.52 17.31 30 0 0.0
04/04/2019
17.40
 760 17.44 17.44 17.40 0 0 0
03/04/2019
17.44
 1,570 17.48 17.48 17.14 20 0 0.0
02/04/2019
17.48
 1,930 17.48 17.48 17.31 0 0 0
01/04/2019
17.48
 2,740 17.61 17.61 17.06 1,150 0 0.0
29/03/2019
17.61
 2,570 17.61 17.61 17.35 2,380 0 0.1
28/03/2019
17.61
 100 17.78 17.78 17.57 0 0 0
27/03/2019
17.78
 970 17.27 18.33 17.10 270 0 0.0
26/03/2019
17.27
 740 17.52 17.52 17.06 20 0 0.0
25/03/2019
17.52
 1,510 17.52 17.52 17.06 1,290 0 0.1
22/03/2019
17.52
 3,310 17.48 17.57 17.48 50 0 0.0
21/03/2019
17.48
 1,670 17.55 17.59 17.48 0 0 0
20/03/2019
17.55
 1,630 17.48 17.59 17.48 20 0 0.0
19/03/2019
17.48
 3,210 17.44 17.84 17.35 40 0 0.0
18/03/2019
17.44
 3,100 17.63 17.63 17.40 1,240 0 0.1
15/03/2019
17.63
 1,500 17.65 17.65 17.27 700 0 0.0
14/03/2019
17.65
 5,920 17.40 17.69 17.40 250 0 0.0
13/03/2019
17.40
 2,440 17.27 17.48 17.27 70 190 -0.0
12/03/2019
17.27
 910 17.06 17.27 17.08 900 0 0.0
11/03/2019
17.06
 5,340 17.06 17.10 16.97 10 0 0.0
08/03/2019
17.06
 7,380 16.97 17.06 16.95 30 0 0.0
07/03/2019
16.97
 6,750 16.84 17.01 16.84 50 0 0.0
06/03/2019
16.84
 12,460 16.80 16.88 16.80 170 1,100 -0.0
05/03/2019
16.80
 5,180 16.80 16.84 16.69 110 0 0.0
04/03/2019
16.80
 10,480 16.84 16.84 16.67 30 800 -0.0
01/03/2019
16.84
 2,830 16.84 16.97 16.71 120 0 0.0
28/02/2019
16.84
 4,090 16.84 16.84 16.71 0 470 -0.0
27/02/2019
16.84
 5,140 16.84 16.93 16.67 3,310 260 0.1
26/02/2019
16.84
 4,540 16.84 17.03 16.84 10 0 0.0
25/02/2019
16.84
 7,330 17.03 17.03 16.80 600 0 0.0
22/02/2019
17.03
 1,610 16.86 17.06 16.63 30 0 0.0
21/02/2019
16.86
 4,180 16.93 17.20 16.86 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |