CTCP Chế biến Gỗ Đức Thành (gdt)

19.25
-0.30
(-1.53%)
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)
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
13/10/2017
19.03
 500 19.09 19.09 18.87 0 0 0
12/10/2017
19.09
 2,890 19.18 19.18 18.55 2,870 1,000 0.1
11/10/2017
19.18
 7,500 19.18 19.18 19.18 7,300 0 0.4
10/10/2017
19.18
 4,300 18.65 19.94 18.81 4,300 0 0.3
09/10/2017
18.65
 4,620 18.43 18.71 18.24 4,050 0 0.2
06/10/2017
18.43
 4,000 18.43 18.55 18.43 1,990 100 0.1
05/10/2017
18.43
 3,100 18.55 18.55 18.43 1,200 0 0.1
04/10/2017
18.55
 1,780 18.52 18.55 18.52 1,780 0 0.1
03/10/2017
18.52
 5,990 18.55 18.62 18.43 5,780 850 0.3
02/10/2017
18.55
 3,820 18.52 18.71 18.37 2,540 150 0.1
29/09/2017
18.52
 7,340 18.40 18.52 18.43 7,290 1,120 0.4
28/09/2017
18.40
 36,070 18.30 18.52 18.30 31,370 1,000 1.8
27/09/2017
18.30
 2,770 18.37 18.37 18.24 2,760 0 0.2
26/09/2017
18.37
 3,760 18.40 18.40 18.02 2,840 560 0.1
25/09/2017
18.40
 5,740 18.40 18.40 17.96 5,040 1,000 0.2
22/09/2017
18.40
 800 18.40 18.40 18.40 800 780 0.0
21/09/2017
18.40
 2,800 18.24 18.46 18.24 2,800 0 0.2
20/09/2017
18.24
 2,060 18.37 18.49 17.55 196,608 194,658 0.1
19/09/2017
18.37
 3,950 18.40 18.40 17.92 3,680 500 0.2
18/09/2017
18.40
 14,380 17.61 18.71 17.30 11,810 500 0.6
15/09/2017
17.61
 1,320 17.61 17.77 17.45 1,180 0 0.1
14/09/2017
17.61
 3,720 17.61 17.61 17.58 3,700 700 0.2
13/09/2017
17.61
 3,390 17.45 17.61 17.45 1,030 0 0.1
12/09/2017
17.45
 2,510 17.45 17.45 17.42 2,010 0 0.1
11/09/2017
17.45
 3,030 17.39 17.45 17.04 1,930 0 0.1
08/09/2017
17.39
 1,330 17.30 17.45 17.30 30 0 0.0
07/09/2017
17.30
 19,010 17.14 17.45 17.14 18,900 0 1.0
06/09/2017
17.14
 31,610 17.45 17.45 17.11 30,350 0 1.7
05/09/2017
17.45
 1,360 17.45 17.55 17.30 110 0 0.0
01/09/2017
17.45
 560 17.26 17.55 17.30 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |