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)
13/11/2018
17.20
 4,510 17.20 17.20 16.97 10 0 0.0
12/11/2018
17.20
 80 17.04 17.94 16.83 50 0 0.0
09/11/2018
17.04
 3,050 17.20 17.98 17.04 740 520 0.0
08/11/2018
17.20
 1,010 17.16 17.40 17.20 10 0 0.0
07/11/2018
17.16
 360 17.12 17.20 17.16 0 0 0
06/11/2018
17.12
 2,080 17.20 17.20 17.01 10 0 0.0
05/11/2018
17.20
 440 17.28 17.32 17.20 0 0 0
02/11/2018
17.28
 150 17.20 17.36 17.28 10 0 0.0
01/11/2018
17.20
 3,700 17.40 17.40 17.20 0 0 0
31/10/2018
17.40
 20 17.36 17.40 17.32 0 0 0
30/10/2018
17.36
 3,200 17.40 17.40 17.20 10 0 0.0
29/10/2018
17.40
 400 17.40 17.51 17.24 10 0 0.0
26/10/2018
17.40
 6,850 17.55 17.59 17.20 2,810 3,000 -0.0
25/10/2018
17.55
 1,080 17.57 17.57 17.20 10 0 0.0
24/10/2018
17.57
 40 17.71 17.71 17.51 0 0 0
23/10/2018
17.71
 2,530 17.40 17.98 17.20 480 0 0.0
22/10/2018
17.40
 13,400 17.98 17.98 17.24 60 0 0.0
19/10/2018
17.98
 600 18.10 18.10 17.40 170 0 0.0
18/10/2018
18.10
 90 18.14 18.14 17.59 20 20 0
17/10/2018
18.14
 520 18.18 18.18 17.44 20 0 0.0
16/10/2018
18.18
 320 18.18 18.18 17.59 20 10 0.0
15/10/2018
18.18
 17,030 18.18 18.30 17.24 50 16,480 -0.7
12/10/2018
18.18
 5,560 17.89 18.18 17.24 1,830 0 0.1
11/10/2018
17.89
 2,060 18.53 18.53 17.32 70 0 0.0
10/10/2018
18.53
 14,780 17.49 18.71 17.03 10,070 0 0.5
09/10/2018
17.49
 210 17.51 17.51 17.04 10 0 0.0
08/10/2018
17.51
 850 17.51 17.51 17.46 0 0 0
05/10/2018
17.51
 2,300 17.51 17.55 17.20 1,200 0 0.1
04/10/2018
17.51
 2,600 17.59 17.59 17.51 0 0 0
03/10/2018
17.59
 9,990 17.59 17.59 17.20 1,100 0 0.0
02/10/2018
17.59
 6,720 17.67 17.67 17.20 100 0 0.0
01/10/2018
17.67
 3,590 17.55 17.79 17.20 0 0 0
28/09/2018
17.55
 1,660 17.36 17.55 17.36 340 0 0.0
27/09/2018
17.36
 24,680 16.93 17.44 16.93 15,020 0 0.7
26/09/2018
16.93
 2,930 17.16 17.16 16.93 0 0 0
25/09/2018
17.16
 2,040 16.93 17.20 16.89 110 0 0.0
24/09/2018
16.93
 3,820 16.89 17.20 16.89 30 2,050 -0.1
21/09/2018
16.89
 1,500 16.89 17.59 16.81 60 0 0.0
20/09/2018
16.89
 20,830 16.73 17.89 16.73 3,280 0 0.1
19/09/2018
16.73
 710 16.73 16.73 16.73 0 0 0
18/09/2018
16.73
 5,360 16.58 16.73 16.54 10 680 -0.0
17/09/2018
16.58
 30 16.58 16.77 16.58 20 0 0.0
14/09/2018
16.58
 160 16.54 16.75 16.58 30 0 0.0
13/09/2018
16.54
 1,140 16.44 16.77 16.54 20 0 0.0
12/09/2018
16.44
 5,740 16.69 16.77 16.44 10 0 0.0
11/09/2018
16.69
 220 16.69 16.69 16.61 120 0 0.0
10/09/2018
16.69
 170 16.42 16.73 16.42 30 0 0.0
07/09/2018
16.42
 1,220 16.81 16.81 16.26 10 0 0.0
06/09/2018
16.81
 10,890 16.54 16.81 16.54 1,610 0 0.1
05/09/2018
16.54
 960 16.73 16.73 16.42 20 0 0.0
04/09/2018
16.73
 9,430 16.65 16.73 16.42 140 4,890 -0.2
31/08/2018
16.65
 900 16.58 16.81 16.58 70 0 0.0
30/08/2018
16.58
 560 16.61 16.81 16.58 20 0 0.0
29/08/2018
16.61
 1,120 16.77 16.77 16.61 0 1,090 -0.0
28/08/2018
16.77
 1,500 16.69 16.97 16.42 30 0 0.0
27/08/2018
16.69
 3,140 16.81 16.81 16.69 900 0 0.0
24/08/2018
16.81
 5,560 16.73 16.81 16.58 20 0 0.0
23/08/2018
16.73
 18,940 16.50 16.73 16.46 10 0 0.0
22/08/2018
16.50
 3,360 16.46 16.77 16.46 40 0 0.0
21/08/2018
16.46
 1,590 16.75 16.75 16.42 20 0 0.0
20/08/2018
16.75
 3,690 16.81 16.81 16.22 110 0 0.0
17/08/2018
16.81
 2,220 16.48 16.81 16.46 1,500 0 0.1
16/08/2018
16.48
 1,810 16.63 16.77 16.46 10 0 0.0
15/08/2018
16.63
 4,430 16.50 16.77 16.50 50 0 0.0
14/08/2018
16.50
 1,830 16.46 16.77 16.42 40 860 -0.0
13/08/2018
16.46
 9,410 16.42 16.81 16.22 160 2,540 -0.1
10/08/2018
16.42
 24,560 16.81 16.81 16.42 40 0 0.0
09/08/2018
16.81
 6,600 16.85 16.99 16.73 10 1,000 -0.0
08/08/2018
16.85
 870 17.12 17.20 16.85 20 0 0.0
07/08/2018
17.12
 2,730 17.49 17.49 17.04 0 0 0
06/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/08/2018
17.49
 2,800 17.51 17.98 16.67 0 0 0
03/08/2018
17.51
 1,070 17.44 17.51 17.44 720 0 0.0
02/08/2018
17.44
 3,620 17.48 17.48 17.21 0 0 0
01/08/2018
17.48
 3,790 17.48 17.51 17.21 20 800 -0.0
31/07/2018
17.48
 1,390 16.84 17.59 16.88 850 0 0.0
30/07/2018
16.84
 3,570 16.65 16.84 16.65 0 2,190 -0.1
27/07/2018
16.65
 7,710 16.50 16.65 16.50 20 2,870 -0.1
26/07/2018
16.50
 4,790 16.47 16.54 16.47 170 1,900 -0.1
25/07/2018
16.47
 10,580 16.50 16.80 16.47 1,830 7,370 -0.2
24/07/2018
16.50
 2,140 17.33 17.33 16.47 1,380 90 0.1
23/07/2018
17.33
 4,960 16.28 17.33 16.28 70 470 -0.0
20/07/2018
16.28
 3,700 16.20 16.32 16.28 2,560 1,220 0.1
19/07/2018
16.20
 6,940 16.28 16.28 16.11 0 0 0
18/07/2018
16.28
 14,070 16.28 16.28 16.09 1,110 0 0.0
17/07/2018
16.28
 8,360 16.24 16.28 16.09 1,010 0 0.0
16/07/2018
16.24
 210 16.26 16.26 16.11 10 0 0.0
13/07/2018
16.26
 13,220 16.24 16.28 15.94 40 160 -0.0
12/07/2018
16.24
 220 16.09 16.28 16.09 20 0 0.0
11/07/2018
16.09
 23,890 16.22 16.39 16.09 22,010 10 1.0
10/07/2018
16.22
 890 16.15 16.22 15.94 20 20 0
09/07/2018
16.15
 370 16.13 16.17 15.72 40 0 0.0
06/07/2018
16.13
 9,880 16.13 16.15 15.72 20 40 -0.0
05/07/2018
16.13
 11,140 16.09 16.24 15.72 70 10 0.0
04/07/2018
16.09
 1,900 16.24 16.24 15.90 0 0 0
03/07/2018
16.24
 6,620 16.13 16.26 15.72 60 0 0.0
02/07/2018
16.13
 9,590 16.28 16.28 15.72 10 0 0.0
29/06/2018
16.28
 1,700 16.45 16.47 16.28 300 0 0.0
28/06/2018
16.45
 1,720 16.58 16.58 16.17 30 0 0.0
27/06/2018
16.58
 5,320 16.28 16.58 16.13 340 10 0.0
26/06/2018
16.28
 2,870 16.58 16.58 16.09 110 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |