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) 		-0.75 -3.73% 425,900 108,400 2.2
19.20
20.10
19.40
2 tháng
(2026-01-19) 		-0.30 -1.53% 804,300 182,900 3.6
19.20
20.10
19.40
3 tháng
(2025-12-18) 		-0.35 -1.78% 1,225,400 194,500 3.9
19.20
20.13
19.40
6 tháng
(2025-09-19) 		-0.54 -2.72% 2,531,200 184,400 3.7
19.13
20.27
19.40
12 tháng
(2025-03-24) 		-1.76 -8.34% 8,482,600 -1,014,888 -13.6
16.71
21.98
19.40
24 tháng
(2024-03-28) 		-2.52 -11.53% 21,623,400 -1,364,658 -21.9
16.71
25.57
19.40
36 tháng
(2023-04-03) 		-1.15 -5.62% 31,850,500 -3,338,005 -72.5
16.71
25.57
19.40
60 tháng
(2021-04-13) 		-8.11 -29.52% 53,927,300 -2,136,287 14.5
16.71
36.35
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |