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)
25/06/2018
16.58
 7,400 16.84 16.84 16.30 10 0 0.0
22/06/2018
16.84
 0 16.84 16.84 16.84 0 0 0
21/06/2018
16.84
 920 17.10 17.10 16.04 20 0 0.0
20/06/2018
17.10
 5,550 16.02 17.10 15.98 10 4,400 -0.2
19/06/2018
16.02
 11,690 16.41 16.41 16.02 0 0 0
18/06/2018
16.41
 600 16.43 16.47 16.32 10 0 0.0
15/06/2018
16.43
 2,030 16.47 16.50 16.43 1,180 0 0.1
14/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/06/2018
16.47
 16,810 16.02 16.88 16.47 820 0 0.0
13/06/2018
16.02
 2,180 15.97 16.02 15.68 0 10 -0.0
12/06/2018
15.97
 10,270 15.31 15.97 15.34 200 9,410 -0.4
11/06/2018
15.31
 104,480 16.01 16.13 15.31 60,060 97,510 -1.7
08/06/2018
16.01
 12,250 16.02 16.06 16.01 0 0 0
07/06/2018
16.02
 4,070 16.06 16.06 15.92 0 0 0
06/06/2018
16.06
 3,000 16.06 16.06 15.96 10 0 0.0
05/06/2018
16.06
 3,360 16.13 16.13 15.99 10 0 0.0
04/06/2018
16.13
 2,320 16.13 16.19 15.99 30 0 0.0
01/06/2018
16.13
 1,510 15.99 16.16 15.99 570 0 0.0
31/05/2018
15.99
 9,550 15.62 15.99 15.65 1,300 0 0.1
30/05/2018
15.62
 2,740 15.56 16.14 15.11 750 0 0.0
29/05/2018
15.56
 1,540 14.97 15.62 14.95 220 0 0.0
28/05/2018
14.97
 3,250 15.28 15.48 14.80 30 0 0.0
25/05/2018
15.28
 19,400 15.58 15.58 14.63 60 340 -0.0
24/05/2018
15.58
 600 15.48 15.62 15.48 220 0 0.0
23/05/2018
15.48
 1,240 15.31 15.65 15.48 90 0 0.0
22/05/2018
15.31
 23,750 15.65 15.82 14.63 15,210 14,990 0.0
21/05/2018
15.65
 5,760 15.82 15.82 15.48 2,320 0 0.1
18/05/2018
15.82
 1,480 15.82 15.82 15.58 370 0 0.0
17/05/2018
15.82
 1,420 15.99 15.99 15.65 20 0 0.0
16/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2018
15.99
 14,230 15.58 15.99 15.55 20 10,540 -0.5
15/05/2018
15.58
 14,150 15.48 15.58 15.48 0 8,250 -0.4
14/05/2018
15.48
 9,090 15.35 15.48 15.35 0 4,300 -0.2
11/05/2018
15.35
 7,400 15.35 15.35 15.29 0 4,000 -0.2
10/05/2018
15.35
 12,230 15.48 15.55 15.35 100 2,010 -0.1
09/05/2018
15.48
 70,650 15.48 15.58 15.48 0 63,890 -3.0
08/05/2018
15.48
 14,860 15.55 15.65 15.48 0 12,760 -0.6
07/05/2018
15.55
 1,240 15.55 15.55 15.29 320 1,200 -0.0
04/05/2018
15.55
 3,210 15.58 15.58 15.26 20 1,150 -0.1
03/05/2018
15.58
 2,990 15.94 15.94 15.29 60 540 -0.0
02/05/2018
15.94
 170 16.27 16.27 15.65 30 90 -0.0
27/04/2018
16.27
 29,250 15.26 16.30 14.95 7,320 19,180 -0.5
26/04/2018
15.26
 14,260 15.22 15.45 14.90 7,770 3,440 0.2
24/04/2018
15.22
 4,930 15.16 15.61 15.16 1,010 3,080 -0.1
23/04/2018
15.16
 32,260 15.61 15.65 15.16 8,250 7,160 0.0
20/04/2018
15.61
 5,370 15.65 15.65 15.16 40,636 44,456 -0.2
19/04/2018
15.65
 0 15.65 15.65 15.65 0 0 0
18/04/2018
15.65
 22,180 15.16 15.97 15.16 12,480 2,100 0.5
17/04/2018
15.16
 1,000 15.16 15.45 15.09 40 240 -0.0
16/04/2018
15.16
 25,210 15.32 15.48 14.93 14,310 21,490 -0.3
13/04/2018
15.32
 43,820 14.90 15.55 14.90 43,680 36,690 0.3
12/04/2018
14.90
 3,450 14.90 14.90 14.67 20 2,190 -0.1
11/04/2018
14.90
 18,850 15.32 15.32 14.67 5,190 18,260 -0.6
10/04/2018
15.32
 4,650 15.42 15.42 15.16 4,580 130 0.2
09/04/2018
15.42
 6,840 15.48 15.48 14.99 3,640 2,230 0.1
06/04/2018
15.48
 420 15.65 15.65 15.16 30 30 -0
05/04/2018
15.65
 61,600 14.86 15.89 14.86 56,660 60,490 -0.2
04/04/2018
14.86
 62,200 14.83 14.86 14.67 20 61,960 -2.8
03/04/2018
14.83
 26,680 15.09 15.09 14.83 30 24,590 -1.1
02/04/2018
15.09
 5,740 15.16 15.16 14.90 320 70 0.0
30/03/2018
15.16
 8,770 15.32 15.32 14.99 150 1,010 -0.0
29/03/2018
15.32
 9,630 15.32 15.32 14.99 2,950 680 0.1
28/03/2018
15.32
 1,350 15.40 15.40 14.99 20 220 -0.0
27/03/2018
15.40
 19,880 15.40 15.40 14.33 20 5,610 -0.2
26/03/2018
15.40
 2,080 15.55 15.55 15.40 1,250 360 0.0
23/03/2018
15.55
 580 15.74 15.74 15.40 10 210 -0.0
22/03/2018
15.74
 8,560 15.74 15.84 15.65 30 1,740 -0.1
21/03/2018
15.74
 2,270 15.74 15.74 15.65 1,140 2,000 -0.0
20/03/2018
15.74
 460 15.84 15.84 15.74 0 100 -0.0
19/03/2018
15.84
 7,320 15.74 15.84 15.65 320 1,710 -0.1
16/03/2018
15.74
 1,230 15.81 15.81 15.65 10 0 0.0
15/03/2018
15.81
 5,730 15.94 15.94 15.65 20 0 0.0
14/03/2018
15.94
 2,070 15.92 15.97 15.65 50 500 -0.0
13/03/2018
15.92
 1,000 15.87 15.94 15.55 150 260 -0.0
12/03/2018
15.87
 4,220 15.91 15.91 15.48 430 4,080 -0.2
09/03/2018
15.91
 1,490 15.97 15.97 15.91 0 1,270 -0.1
08/03/2018
15.97
 170 15.94 16.01 15.65 140 10 0.0
07/03/2018
15.94
 350 15.97 15.97 15.68 40 90 -0.0
06/03/2018
15.97
 1,310 15.97 15.97 15.39 160 130 0.0
05/03/2018
15.97
 27,020 15.97 15.97 15.71 5,050 410 0.2
02/03/2018
15.97
 8,400 16.14 16.14 15.81 20 4,800 -0.2
01/03/2018
16.14
 2,700 16.14 16.14 15.81 218,010 219,200 -0.1
28/02/2018
16.14
 1,280 16.14 16.14 15.97 90 1,150 -0.1
27/02/2018
16.14
 2,360 16.14 16.27 16.14 2,070 860 0.1
26/02/2018
16.14
 2,030 16.53 16.53 16.14 550 510 0.0
23/02/2018
16.53
 1,490 16.62 16.62 16.30 920 120 0.0
22/02/2018
16.62
 50 16.79 16.79 16.30 10 0 0.0
21/02/2018
16.79
 150 16.79 16.79 16.30 110 140 -0.0
13/02/2018
16.79
 7,300 15.94 17.02 15.94 7,270 920 0.3
12/02/2018
15.94
 840 15.94 15.94 15.81 10 140 -0.0
09/02/2018
15.94
 3,030 16.14 16.14 15.84 2,150 180 0.1
08/02/2018
16.14
 18,680 16.30 16.30 15.84 15,910 3,910 0.6
07/02/2018
16.30
 43,170 15.61 16.43 15.06 1,220 5,000 -0.2
06/02/2018
15.61
 7,000 15.65 15.87 14.65 52,030 54,750 -0.1
05/02/2018
15.65
 3,870 16.17 16.17 15.32 680 0 0.0
02/02/2018
16.17
 130 16.27 16.27 15.97 30 0 0.0
01/02/2018
16.27
 4,460 16.62 16.75 16.23 2,440 0 0.1
31/01/2018
16.62
 4,270 15.65 16.72 15.65 1,050 0 0.1
30/01/2018
15.65
 10,080 15.81 15.81 15.65 10,030 8,200 0.1
29/01/2018
15.81
 24,980 15.81 15.94 15.35 22,620 22,280 0.0
26/01/2018
15.81
 15,130 15.32 16.30 15.16 13,220 0 0.6
25/01/2018
15.32
 98,160 15.32 15.74 14.83 57,280 85,960 -1.3

Chính sách bảo mật | Điều khoản sử dụng |