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)
11/04/2019
16.39
 510 16.43 16.64 16.39 60 0 0.0
10/04/2019
16.43
 7,650 16.27 16.56 16.23 20 0 0.0
09/04/2019
16.27
 2,070 16.60 16.60 16.23 0 220 -0.0
08/04/2019
16.60
 1,210 16.64 16.64 16.43 10 500 -0.0
05/04/2019
16.64
 40 16.56 16.68 16.47 30 0 0.0
04/04/2019
16.56
 760 16.60 16.60 16.56 0 0 0
03/04/2019
16.60
 1,570 16.64 16.64 16.31 20 0 0.0
02/04/2019
16.64
 1,930 16.64 16.64 16.47 0 0 0
01/04/2019
16.64
 2,740 16.76 16.76 16.23 1,150 0 0.0
29/03/2019
16.76
 2,570 16.76 16.76 16.52 2,380 0 0.1
28/03/2019
16.76
 100 16.92 16.92 16.72 0 0 0
27/03/2019
16.92
 970 16.43 17.45 16.27 270 0 0.0
26/03/2019
16.43
 740 16.68 16.68 16.23 20 0 0.0
25/03/2019
16.68
 1,510 16.68 16.68 16.23 1,290 0 0.1
22/03/2019
16.68
 3,310 16.64 16.72 16.64 50 0 0.0
21/03/2019
16.64
 1,670 16.70 16.74 16.64 0 0 0
20/03/2019
16.70
 1,630 16.64 16.74 16.64 20 0 0.0
19/03/2019
16.64
 3,210 16.60 16.98 16.52 40 0 0.0
18/03/2019
16.60
 3,100 16.78 16.78 16.56 1,240 0 0.1
15/03/2019
16.78
 1,500 16.80 16.80 16.43 700 0 0.0
14/03/2019
16.80
 5,920 16.56 16.84 16.56 250 0 0.0
13/03/2019
16.56
 2,440 16.43 16.64 16.43 70 190 -0.0
12/03/2019
16.43
 910 16.23 16.43 16.25 900 0 0.0
11/03/2019
16.23
 5,340 16.23 16.27 16.15 10 0 0.0
08/03/2019
16.23
 7,380 16.15 16.23 16.13 30 0 0.0
07/03/2019
16.15
 6,750 16.03 16.19 16.03 50 0 0.0
06/03/2019
16.03
 12,460 15.99 16.07 15.99 170 1,100 -0.0
05/03/2019
15.99
 5,180 15.99 16.03 15.89 110 0 0.0
04/03/2019
15.99
 10,480 16.03 16.03 15.87 30 800 -0.0
01/03/2019
16.03
 2,830 16.03 16.15 15.91 120 0 0.0
28/02/2019
16.03
 4,090 16.03 16.03 15.91 0 470 -0.0
27/02/2019
16.03
 5,140 16.03 16.11 15.87 3,310 260 0.1
26/02/2019
16.03
 4,540 16.03 16.21 16.03 10 0 0.0
25/02/2019
16.03
 7,330 16.21 16.21 15.99 600 0 0.0
22/02/2019
16.21
 1,610 16.05 16.23 15.83 30 0 0.0
21/02/2019
16.05
 4,180 16.11 16.37 16.05 10 0 0.0
20/02/2019
16.11
 7,170 16.39 16.39 16.11 210 0 0.0
19/02/2019
16.39
 25,130 16.49 16.49 15.87 1,360 0 0.1
18/02/2019
16.49
 800 16.43 16.52 16.23 130 0 0.0
15/02/2019
16.43
 2,600 16.23 16.52 16.21 2,010 0 0.1
14/02/2019
16.23
 1,380 16.15 16.43 16.17 20 0 0.0
13/02/2019
16.15
 5,060 16.35 16.35 16.15 1,400 0 0.1
12/02/2019
16.35
 8,050 16.35 16.52 16.13 20 0 0.0
11/02/2019
16.35
 3,600 16.23 16.52 16.11 620 440 0.0
01/02/2019
16.23
 4,180 16.11 16.64 16.23 4,010 0 0.2
31/01/2019
16.11
 830 16.19 16.23 16.11 570 150 0.0
30/01/2019
16.19
 760 15.91 16.23 15.99 650 130 0.0
29/01/2019
15.91
 4,150 16.15 16.15 15.87 3,110 1,210 0.1
28/01/2019
16.15
 150 16.03 16.27 16.15 10 0 0.0
25/01/2019
16.03
 260 15.95 16.21 15.91 30 0 0.0
24/01/2019
15.95
 3,400 15.91 16.27 15.91 1,100 1,930 -0.0
23/01/2019
15.91
 3,650 16.23 16.23 15.91 0 560 -0.0
22/01/2019
16.23
 1,140 16.23 16.23 15.95 10 140 -0.0
21/01/2019
16.23
 2,890 16.23 16.37 15.83 40 10 0.0
18/01/2019
16.23
 7,540 16.35 16.35 16.23 6,500 2,140 0.2
17/01/2019
16.35
 2,510 16.37 16.37 16.19 1,000 0 0.0
16/01/2019
16.37
 4,050 16.35 16.49 16.23 2,010 1,150 0.0
15/01/2019
16.35
 3,150 16.19 16.39 16.19 1,010 2,930 -0.1
14/01/2019
16.19
 20,860 16.23 16.56 16.11 7,630 14,320 -0.3
11/01/2019
16.23
 21,840 16.47 16.47 16.23 2,000 17,500 -0.6
10/01/2019
16.47
 2,460 16.33 16.62 16.33 1,680 0 0.1
09/01/2019
16.33
 4,670 16.56 16.64 16.33 1,400 790 0.0
08/01/2019
16.56
 380 16.64 16.64 16.37 80 0 0.0
07/01/2019
16.64
 10,420 16.64 16.64 16.23 3,030 500 0.1
04/01/2019
16.64
 4,580 16.76 16.76 16.52 270 0 0.0
03/01/2019
16.76
 1,370 16.84 16.84 16.27 110 0 0.0
02/01/2019
16.84
 930 16.84 16.84 16.43 10 0 0.0
28/12/2018
16.84
 65,860 16.96 16.96 16.23 5,160 440 0.2
27/12/2018
16.96
 7,270 17.04 17.23 16.96 10 0 0.0
26/12/2018
17.04
 4,290 17.04 17.25 16.92 90 0 0.0
25/12/2018
17.04
 72,890 17.00 18.02 16.64 5,980 0 0.3
24/12/2018
17.00
 3,250 17.04 17.04 16.68 200 250 -0.0
21/12/2018
17.04
 1,190 17.04 17.25 16.72 50 0 0.0
20/12/2018
17.04
 53,240 17.00 18.10 16.84 50 0 0.0
19/12/2018
17.00
 3,050 17.02 17.04 16.64 10 0 0.0
18/12/2018
17.02
 3,180 17.02 17.04 16.64 70 0 0.0
17/12/2018
17.02
 31,090 16.84 17.25 16.49 5,740 2,720 0.1
14/12/2018
16.84
 18,910 16.60 17.02 16.23 2,250 0 0.1
13/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2018
16.60
 10,000 16.03 16.64 16.23 720 0 0.0
12/12/2018
16.03
 54,250 16.22 16.22 15.68 860 800 0.0
11/12/2018
16.22
 55,310 17.18 17.18 16.07 4,440 0 0.2
10/12/2018
17.18
 5,550 17.20 17.20 17.16 0 0 0
07/12/2018
17.20
 1,520 17.20 17.20 17.12 10 0 0.0
06/12/2018
17.20
 4,800 17.20 17.20 17.12 10 0 0.0
05/12/2018
17.20
 3,230 17.20 17.20 17.12 0 0 0
04/12/2018
17.20
 1,250 17.20 17.32 17.04 120 0 0.0
03/12/2018
17.20
 260 17.20 17.20 17.20 0 0 0
30/11/2018
17.20
 1,920 17.16 17.20 17.01 30 0 0.0
29/11/2018
17.16
 300 17.16 17.16 17.16 0 0 0
28/11/2018
17.16
 11,160 17.16 17.16 17.12 10,900 0 0.5
27/11/2018
17.16
 1,640 17.12 17.20 17.08 1,110 130 0.0
26/11/2018
17.12
 2,350 17.20 17.20 16.81 10 1,440 -0.1
23/11/2018
17.20
 1,190 17.12 17.20 17.12 0 400 -0.0
22/11/2018
17.12
 3,670 17.16 17.32 17.12 530 0 0.0
21/11/2018
17.16
 1,930 17.16 17.16 17.12 0 0 0
20/11/2018
17.16
 1,290 17.16 17.16 17.01 0 100 -0.0
19/11/2018
17.16
 1,070 17.40 17.40 16.97 320 0 0.0
16/11/2018
17.40
 5,160 17.12 17.47 17.08 350 600 -0.0
15/11/2018
17.12
 12,170 17.12 17.40 17.04 10,010 0 0.4
14/11/2018
17.12
 4,720 17.20 17.28 17.12 3,400 710 0.1

Chính sách bảo mật | Điều khoản sử dụng |