CTCP Chế biến Gỗ Đức Thành (gdt)

19.40
0.05
(0.26%)
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
(2026-02-23) 		-0.85 -4.23% 423,800 108,400 2.2
19.20
20.10
19.35
2 tháng
(2026-01-16) 		-0.40 -2.04% 814,700 182,800 3.6
19.20
20.10
19.35
3 tháng
(2025-12-17) 		-0.45 -2.28% 1,243,000 192,000 3.8
19.20
20.13
19.35
6 tháng
(2025-09-18) 		-0.74 -3.68% 2,535,600 184,400 3.7
19.13
20.27
19.35
12 tháng
(2025-03-24) 		-1.86 -8.81% 8,480,500 -1,014,888 -13.6
16.71
21.98
19.35
24 tháng
(2024-03-27) 		-2.62 -11.99% 21,656,700 -1,364,658 -21.9
16.71
25.57
19.35
36 tháng
(2023-04-03) 		-1.25 -6.11% 31,848,400 -3,338,005 -72.5
16.71
25.57
19.35
60 tháng
(2021-04-12) 		-8 -29.35% 54,082,100 -2,126,687 14.9
16.71
36.35
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |