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)
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
22/01/2018
15.32
 24,230 15.32 15.32 15.16 730 16,090 -0.7
19/01/2018
15.32
 23,460 15.65 15.65 15.26 3,950 20,780 -0.8
18/01/2018
15.65
 34,310 16.27 16.27 15.32 560 33,900 -1.6
17/01/2018
16.27
 1,510 16.30 16.30 16.04 210 0 0.0
16/01/2018
16.30
 13,110 16.30 16.30 15.97 210 12,460 -0.6
15/01/2018
16.30
 78,120 15.81 16.62 15.65 810 59,080 -2.9
12/01/2018
15.81
 18,820 15.97 15.97 15.81 430 10,180 -0.5
11/01/2018
15.97
 4,940 15.97 15.97 15.83 900 1,040 -0.0
10/01/2018
15.97
 6,010 15.97 16.14 15.81 1,580 3,040 -0.1
09/01/2018
15.97
 6,240 15.19 15.97 15.19 1,570 2,000 -0.0
08/01/2018
15.19
 1,860 15.27 15.27 15.16 0 420 -0.0
05/01/2018
15.27
 1,480 15.29 15.29 15.04 280 10 0.0
04/01/2018
15.29
 7,090 15.30 15.30 14.99 2,450 0 0.1
03/01/2018
15.30
 2,030 15.32 15.32 15.01 30 530 -0.0
02/01/2018
15.32
 36,140 15.32 15.45 14.73 30,020 19,380 0.5
29/12/2017
15.32
 3,100 15.34 15.34 14.47 60 0 0.0
28/12/2017
15.34
 22,170 15.35 15.63 14.67 800 9,650 -0.4
27/12/2017
15.35
 7,410 15.65 15.71 15.35 3,080 3,410 -0.0
26/12/2017
15.65
 8,180 15.71 15.74 15.55 2,010 8,060 -0.3
25/12/2017
15.71
 2,740 15.48 15.71 15.32 30 0 0.0
22/12/2017
15.48
 38,970 15.48 16.14 15.48 11,440 33,820 -1.1
21/12/2017
15.48
 13,950 15.97 15.97 15.35 10 7,250 -0.3
20/12/2017
15.97
 10,800 16.30 16.30 15.97 4,020 8,180 -0.2
19/12/2017
16.30
 2,770 16.62 16.62 16.23 30 2,170 -0.1
18/12/2017
16.62
 14,620 16.62 16.62 16.14 4,780 4,650 0.0
15/12/2017
16.62
 18,700 17.18 17.24 16.62 2,300 6,780 -0.2
14/12/2017
17.18
 5,990 17.28 17.28 16.95 1,340 120 0.1
13/12/2017
17.28
 710 17.28 17.28 17.28 0 710 -0.0
12/12/2017
17.28
 32,810 17.44 17.44 17.11 29,940 28,550 0.1
11/12/2017
17.44
 46,470 17.93 17.93 16.95 780 5,950 -0.3
08/12/2017
17.93
 710 17.99 17.99 17.77 0 0 0
07/12/2017
17.99
 4,920 17.99 18.03 17.77 4,510 2,510 0.1
06/12/2017
17.99
 5,990 17.93 18.09 17.60 2,500 2,900 -0.0
05/12/2017
17.93
 6,850 18.09 18.09 17.77 510 130 0.0
04/12/2017
18.09
 81,860 17.90 18.09 17.77 41,560 1,950 2.2
01/12/2017
17.90
 8,110 18.09 18.09 17.83 3,860 360 0.2
30/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2017
18.09
 5,930 17.83 18.38 17.60 1,050 0 0.1
29/11/2017
17.83
 4,550 17.86 17.86 17.77 1,170 0 0.1
28/11/2017
17.86
 6,730 17.77 17.86 17.77 30 1,790 -0.1
27/11/2017
17.77
 15,580 17.77 17.92 17.77 1,720 6,170 -0.3
24/11/2017
17.77
 20,710 17.45 17.77 17.30 2,710 500 0.1
23/11/2017
17.45
 13,700 18.52 18.52 17.45 1,330 2,290 -0.1
22/11/2017
18.52
 5,370 18.55 18.55 18.49 300 3,000 -0.2
21/11/2017
18.55
 8,940 18.55 18.84 18.55 830 0 0.0
20/11/2017
18.55
 2,320 18.55 18.87 18.55 0 1,480 -0.1
17/11/2017
18.55
 3,740 18.55 18.55 18.33 1,090 0 0.1
16/11/2017
18.55
 3,020 18.55 18.55 18.43 2,790 100 0.2
15/11/2017
18.55
 5,940 18.71 18.71 18.33 2,220 0 0.1
14/11/2017
18.71
 2,330 18.81 18.81 18.71 1,700 0 0.1
13/11/2017
18.81
 2,170 18.74 18.84 18.81 1,700 0 0.1
10/11/2017
18.74
 2,350 18.84 18.84 18.74 2,200 0 0.1
09/11/2017
18.84
 1,670 18.87 18.87 18.71 1,650 0 0.1
08/11/2017
18.87
 2,200 18.87 18.87 18.87 1,700 0 0.1
07/11/2017
18.87
 11,610 18.84 18.87 18.77 11,600 0 0.7
06/11/2017
18.84
 210 18.87 18.87 18.59 210 0 0.0
03/11/2017
18.87
 3,650 18.87 18.87 18.71 2,220 0 0.1
02/11/2017
18.87
 3,020 18.81 18.87 18.81 2,950 0 0.2
01/11/2017
18.81
 1,170 18.87 18.87 18.71 300 0 0.0
31/10/2017
18.87
 6,730 18.71 18.87 18.71 5,550 0 0.3
30/10/2017
18.71
 5,230 18.71 18.71 17.92 3,950 0 0.2
27/10/2017
18.71
 3,390 18.65 18.71 18.40 2,170 0 0.1
26/10/2017
18.65
 600 18.71 18.71 18.24 10 0 0.0
25/10/2017
18.71
 2,130 18.71 18.71 18.55 1,720 0 0.1
24/10/2017
18.71
 2,740 18.84 18.87 18.71 2,210 0 0.1
23/10/2017
18.84
 890 18.81 18.84 18.81 390 0 0.0
20/10/2017
18.81
 2,000 18.87 18.87 18.81 2,000 0 0.1
19/10/2017
18.87
 2,840 18.87 18.87 18.84 2,840 0 0.2
18/10/2017
18.87
 2,320 18.84 18.87 18.55 2,220 0 0.1
17/10/2017
18.84
 1,160 18.87 18.87 18.71 140 0 0.0
16/10/2017
18.87
 2,420 19.03 19.03 18.87 1,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |