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)
03/03/2020
11.65
 1,600 11.45 11.65 11.26 150 0 0.0
02/03/2020
11.45
 2,410 11.37 11.45 11.24 20 0 0.0
28/02/2020
11.37
 3,070 11.65 11.65 11.37 10 100 -0.0
27/02/2020
11.65
 600 11.65 11.65 11.10 30 0 0.0
26/02/2020
11.65
 1,020 11.65 11.65 11.45 10 0 0.0
25/02/2020
11.65
 3,100 11.53 11.65 11.20 20 770 -0.0
24/02/2020
11.53
 6,510 11.86 11.86 11.45 60 0 0.0
21/02/2020
11.86
 7,730 11.77 12.22 11.73 470 1,320 -0.0
20/02/2020
11.77
 5,390 11.77 11.84 11.57 10 0 0.0
19/02/2020
11.77
 1,130 11.57 11.82 11.53 130 0 0.0
18/02/2020
11.57
 2,800 11.61 11.61 11.53 2,010 0 0.1
17/02/2020
11.61
 3,000 11.65 11.98 11.53 50 10 0.0
14/02/2020
11.65
 1,980 11.73 11.73 11.65 0 0 0
13/02/2020
11.73
 1,900 11.82 12.06 11.65 10 0 0.0
12/02/2020
11.82
 21,080 11.82 11.82 11.49 3,190 1,000 0.1
11/02/2020
11.82
 2,630 11.82 11.82 11.71 0 0 0
10/02/2020
11.82
 12,750 11.96 11.96 11.45 1,420 0 0.0
07/02/2020
11.96
 19,220 11.86 12.06 11.53 20 10 0.0
06/02/2020
11.86
 2,220 11.45 11.86 11.65 40 80 -0.0
05/02/2020
11.45
 4,690 11.45 11.86 10.83 40 20 0.0
04/02/2020
11.45
 16,970 11.69 11.82 11.24 200 4,300 -0.1
03/02/2020
11.69
 3,960 11.90 11.90 11.45 560 330 0.0
31/01/2020
11.90
 9,550 12.63 12.63 11.77 40 0 0.0
30/01/2020
12.63
 3,020 12.67 12.80 12.27 10 0 0.0
22/01/2020
12.67
 850 12.47 12.67 12.47 60 0 0.0
21/01/2020
12.47
 4,810 12.22 12.80 11.88 3,040 0 0.1
20/01/2020
12.22
 780 11.98 12.22 11.86 460 0 0.0
17/01/2020
11.98
 770 12.04 12.10 11.98 0 0 0
16/01/2020
12.04
 3,620 11.86 12.04 11.86 20 3,570 -0.1
15/01/2020
11.86
 7,740 12.10 12.10 11.86 0 5,670 -0.2
14/01/2020
12.10
 5,300 12.31 12.31 11.86 10 4,000 -0.1
13/01/2020
12.31
 500 12.27 12.31 12.31 0 0 0
10/01/2020
12.27
 4,140 12.27 12.47 11.92 20 0 0.0
09/01/2020
12.27
 2,580 12.14 12.41 11.88 0 0 0
08/01/2020
12.14
 9,240 12.02 12.14 11.98 3,000 0 0.1
07/01/2020
12.02
 4,700 11.98 12.02 11.86 60 0 0.0
06/01/2020
11.98
 2,660 12.02 12.02 11.67 10 0 0.0
03/01/2020
12.02
 3,730 11.98 12.04 11.88 100 440 -0.0
02/01/2020
11.98
 2,930 12.02 12.02 11.88 20 0 0.0
31/12/2019
12.02
 3,830 11.98 12.14 11.92 40 0 0.0
30/12/2019
11.98
 4,380 12.18 12.18 11.86 1,030 0 0.0
27/12/2019
12.18
 3,200 11.96 12.18 11.77 30 0 0.0
26/12/2019
11.96
 2,750 11.86 12.06 11.67 10 0 0.0
25/12/2019
11.86
 2,880 11.86 12.59 11.65 10 0 0.0
24/12/2019
11.86
 1,710 11.94 11.94 11.77 0 0 0
23/12/2019
11.94
 3,360 12.06 12.06 11.53 30 0 0.0
20/12/2019
12.06
 4,710 12.10 12.10 11.65 10 0 0.0
19/12/2019
12.10
 4,760 12.10 12.10 11.86 800 0 0.0
18/12/2019
12.10
 3,030 12.18 12.18 11.94 0 0 0
17/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/12/2019
12.18
 4,640 12.27 13.08 12.10 1,010 0 0.0
16/12/2019
12.27
 13,620 12.00 12.27 11.88 0 0 0
13/12/2019
12.00
 13,500 11.96 12.00 11.81 1,260 0 0.0
12/12/2019
11.96
 8,120 11.88 11.96 11.77 10 240 -0.0
11/12/2019
11.88
 14,160 11.77 11.96 11.61 30 0 0.0
10/12/2019
11.77
 94,250 12.34 12.34 11.50 1,020 0 0.0
09/12/2019
12.34
 7,400 12.38 12.38 12.21 0 0 0
06/12/2019
12.38
 4,190 12.38 12.38 12.27 0 0 0
05/12/2019
12.38
 1,270 12.42 12.42 12.27 0 0 0
04/12/2019
12.42
 2,100 12.42 12.46 12.42 0 120 -0.0
03/12/2019
12.42
 17,490 12.48 12.48 12.27 400 0 0.0
02/12/2019
12.48
 8,210 12.53 12.53 12.46 0 0 0
29/11/2019
12.53
 8,010 12.50 12.55 12.27 1,080 0 0.0
28/11/2019
12.50
 9,330 12.50 12.50 12.38 100 0 0.0
27/11/2019
12.50
 9,580 12.50 12.50 12.38 30 520 -0.0
26/11/2019
12.50
 12,720 12.61 12.61 12.27 1,380 0 0.0
25/11/2019
12.61
 16,130 12.61 12.63 12.23 10 0 0.0
22/11/2019
12.61
 11,640 12.63 12.65 12.27 3,020 100 0.1
21/11/2019
12.63
 1,610 12.69 12.69 12.46 10 0 0.0
20/11/2019
12.69
 7,740 12.69 12.73 12.65 0 0 0
19/11/2019
12.69
 30,890 12.69 12.82 12.65 0 0 0
18/11/2019
12.69
 14,980 12.82 12.82 12.42 2,340 0 0.1
15/11/2019
12.82
 26,460 12.76 12.88 12.65 0 0 0
14/11/2019
12.76
 74,710 12.38 12.88 12.27 0 0 0
13/11/2019
12.38
 15,570 12.69 12.71 12.27 0 0 0
12/11/2019
12.69
 37,650 11.88 12.71 11.81 650 18,600 -0.6
11/11/2019
11.88
 36,340 11.81 12.23 11.81 100 23,330 -0.7
08/11/2019
11.81
 78,000 11.88 11.96 11.81 0 57,070 -1.8
07/11/2019
11.88
 23,830 11.50 11.88 11.58 420 18,310 -0.5
06/11/2019
11.50
 79,500 11.46 12.23 11.48 10 59,540 -1.8
05/11/2019
11.46
 23,850 11.42 11.50 11.42 0 15,000 -0.4
04/11/2019
11.42
 26,350 11.38 11.50 11.31 0 14,020 -0.4
01/11/2019
11.38
 24,410 11.58 11.69 11.31 40 13,870 -0.4
31/10/2019
11.58
 18,140 11.88 11.88 11.54 4,300 5,000 -0.0
30/10/2019
11.88
 10,970 11.88 12.07 11.88 6,110 10,440 -0.1
29/10/2019
11.88
 24,420 11.92 12.27 11.88 0 24,010 -0.7
28/10/2019
11.92
 17,980 11.88 12.07 11.88 10 12,110 -0.4
25/10/2019
11.88
 29,200 12.65 12.65 11.81 20 8,280 -0.3
24/10/2019
12.65
 23,630 13.15 13.15 12.50 20 5,050 -0.2
23/10/2019
13.15
 4,330 13.22 13.22 13.11 0 0 0
22/10/2019
13.22
 2,660 13.26 13.26 13.07 0 0 0
21/10/2019
13.26
 170 13.42 13.42 13.26 0 0 0
18/10/2019
13.42
 2,620 13.34 13.42 13.26 0 1,900 -0.1
17/10/2019
13.34
 1,180 13.34 13.42 13.34 0 690 -0.0
16/10/2019
13.34
 1,290 13.61 14.14 13.34 90 910 -0.0
15/10/2019
13.61
 4,010 13.22 14.14 13.22 2,960 3,300 -0.0
14/10/2019
13.22
 2,170 13.22 13.26 13.22 0 2,170 -0.1
11/10/2019
13.22
 1,330 13.34 13.34 13.22 0 1,010 -0.0
10/10/2019
13.34
 680 13.34 13.34 13.34 400 550 -0.0
09/10/2019
13.34
 1,630 13.38 13.38 13.34 0 860 -0.0
08/10/2019
13.38
 140 13.38 13.38 13.30 10 130 -0.0

Chính sách bảo mật | Điều khoản sử dụng |