CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
0.30
(1.44%)
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
(2025-11-05) 		0.05 0.24% 390,000 -1,700 -0.0
20.60
21.15
21.15
2 tháng
(2025-10-06) 		-0.15 -0.71% 856,900 -2,100 -0.0
20.10
21.15
21.15
3 tháng
(2025-09-08) 		-0.05 -0.24% 1,175,100 -5,000 -0.1
20.10
21.15
21.15
6 tháng
(2025-06-09) 		0.24 1.18% 4,986,700 -1,030,400 -16.4
20
23.10
21.15
12 tháng
(2024-12-10) 		-3.74 -15.22% 10,351,100 -1,112,158 -15.1
17.55
26.43
21.15
24 tháng
(2023-12-18) 		2.97 16.59% 22,286,600 -1,798,405 -31.6
17.55
26.87
21.15
36 tháng
(2022-12-21) 		-2.99 -12.55% 32,740,100 -4,159,178 -97.2
17.55
26.87
21.15
60 tháng
(2020-12-31) 		-1.77 -7.81% 57,162,260 -3,482,277 -44.2
17.55
38.19
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2017
19.01
 5,930 18.74 19.32 18.50 1,050 0 0.1
29/11/2017
18.74
 4,550 18.77 18.77 18.67 1,170 0 0.1
28/11/2017
18.77
 6,730 18.67 18.77 18.67 30 1,790 -0.1
27/11/2017
18.67
 15,580 18.67 18.83 18.67 1,720 6,170 -0.3
24/11/2017
18.67
 20,710 18.34 18.67 18.17 2,710 500 0.1
23/11/2017
18.34
 13,700 19.46 19.46 18.34 1,330 2,290 -0.1
22/11/2017
19.46
 5,370 19.50 19.50 19.43 300 3,000 -0.2
21/11/2017
19.50
 8,940 19.50 19.79 19.50 830 0 0.0
20/11/2017
19.50
 2,320 19.50 19.83 19.50 0 1,480 -0.1
17/11/2017
19.50
 3,740 19.50 19.50 19.26 1,090 0 0.1
16/11/2017
19.50
 3,020 19.50 19.50 19.36 2,790 100 0.2
15/11/2017
19.50
 5,940 19.66 19.66 19.26 2,220 0 0.1
14/11/2017
19.66
 2,330 19.76 19.76 19.66 1,700 0 0.1
13/11/2017
19.76
 2,170 19.69 19.79 19.76 1,700 0 0.1
10/11/2017
19.69
 2,350 19.79 19.79 19.69 2,200 0 0.1
09/11/2017
19.79
 1,670 19.83 19.83 19.66 1,650 0 0.1
08/11/2017
19.83
 2,200 19.83 19.83 19.83 1,700 0 0.1
07/11/2017
19.83
 11,610 19.79 19.83 19.73 11,600 0 0.7
06/11/2017
19.79
 210 19.83 19.83 19.53 210 0 0.0
03/11/2017
19.83
 3,650 19.83 19.83 19.66 2,220 0 0.1
02/11/2017
19.83
 3,020 19.76 19.83 19.76 2,950 0 0.2
01/11/2017
19.76
 1,170 19.83 19.83 19.66 300 0 0.0
31/10/2017
19.83
 6,730 19.66 19.83 19.66 5,550 0 0.3
30/10/2017
19.66
 5,230 19.66 19.66 18.83 3,950 0 0.2
27/10/2017
19.66
 3,390 19.59 19.66 19.33 2,170 0 0.1
26/10/2017
19.59
 600 19.66 19.66 19.17 10 0 0.0
25/10/2017
19.66
 2,130 19.66 19.66 19.50 1,720 0 0.1
24/10/2017
19.66
 2,740 19.79 19.83 19.66 2,210 0 0.1
23/10/2017
19.79
 890 19.76 19.79 19.76 390 0 0.0
20/10/2017
19.76
 2,000 19.83 19.83 19.76 2,000 0 0.1
19/10/2017
19.83
 2,840 19.83 19.83 19.79 2,840 0 0.2
18/10/2017
19.83
 2,320 19.79 19.83 19.50 2,220 0 0.1
17/10/2017
19.79
 1,160 19.83 19.83 19.66 140 0 0.0
16/10/2017
19.83
 2,420 19.99 19.99 19.83 1,700 0 0.1
13/10/2017
19.99
 500 20.06 20.06 19.83 0 0 0
12/10/2017
20.06
 2,890 20.16 20.16 19.50 2,870 1,000 0.1
11/10/2017
20.16
 7,500 20.16 20.16 20.16 7,300 0 0.4
10/10/2017
20.16
 4,300 19.59 20.95 19.76 4,300 0 0.3
09/10/2017
19.59
 4,620 19.36 19.66 19.17 4,050 0 0.2
06/10/2017
19.36
 4,000 19.36 19.50 19.36 1,990 100 0.1
05/10/2017
19.36
 3,100 19.50 19.50 19.36 1,200 0 0.1
04/10/2017
19.50
 1,780 19.46 19.50 19.46 1,780 0 0.1
03/10/2017
19.46
 5,990 19.50 19.56 19.36 5,780 850 0.3
02/10/2017
19.50
 3,820 19.46 19.66 19.30 2,540 150 0.1
29/09/2017
19.46
 7,340 19.33 19.46 19.36 7,290 1,120 0.4
28/09/2017
19.33
 36,070 19.23 19.46 19.23 31,370 1,000 1.8
27/09/2017
19.23
 2,770 19.30 19.30 19.17 2,760 0 0.2
26/09/2017
19.30
 3,760 19.33 19.33 18.93 2,840 560 0.1
25/09/2017
19.33
 5,740 19.33 19.33 18.87 5,040 1,000 0.2
22/09/2017
19.33
 800 19.33 19.33 19.33 800 780 0.0
21/09/2017
19.33
 2,800 19.17 19.40 19.17 2,800 0 0.2
20/09/2017
19.17
 2,060 19.30 19.43 18.44 196,608 194,658 0.1
19/09/2017
19.30
 3,950 19.33 19.33 18.83 3,680 500 0.2
18/09/2017
19.33
 14,380 18.50 19.66 18.17 11,810 500 0.6
15/09/2017
18.50
 1,320 18.50 18.67 18.34 1,180 0 0.1
14/09/2017
18.50
 3,720 18.50 18.50 18.47 3,700 700 0.2
13/09/2017
18.50
 3,390 18.34 18.50 18.34 1,030 0 0.1
12/09/2017
18.34
 2,510 18.34 18.34 18.31 2,010 0 0.1
11/09/2017
18.34
 3,030 18.27 18.34 17.91 1,930 0 0.1
08/09/2017
18.27
 1,330 18.17 18.34 18.17 30 0 0.0
07/09/2017
18.17
 19,010 18.01 18.34 18.01 18,900 0 1.0
06/09/2017
18.01
 31,610 18.34 18.34 17.98 30,350 0 1.7
05/09/2017
18.34
 1,360 18.34 18.44 18.17 110 0 0.0
01/09/2017
18.34
 560 18.14 18.44 18.17 60 0 0.0
31/08/2017
18.14
 4,980 18.34 18.50 18.01 1,280 0 0.1
30/08/2017
18.34
 80 17.98 18.47 18.31 70 0 0.0
29/08/2017
17.98
 1,900 18.17 18.50 17.84 1,030 0 0.1
28/08/2017
18.17
 1,470 18.50 18.50 18.04 30 560 -0.0
25/08/2017
18.50
 1,820 18.60 18.60 17.88 980 0 0.1
24/08/2017
18.60
 560 18.44 18.64 18.24 550 0 0.0
23/08/2017
18.44
 850 18.50 18.50 18.34 20 0 0.0
22/08/2017
18.50
 1,220 18.47 18.60 18.50 1,200 0 0.1
21/08/2017
18.47
 160 18.07 18.67 18.47 0 0 0
18/08/2017
18.07
 1,230 18.01 18.47 18.07 1,190 0 0.1
17/08/2017
18.01
 2,040 18.50 18.67 17.94 390 0 0.0
16/08/2017
18.50
 1,840 18.47 18.67 18.24 40 0 0.0
15/08/2017
18.47
 5,760 18.77 18.77 17.91 80 0 0.0
14/08/2017
18.77
 210 18.77 18.77 18.77 210 0 0.0
11/08/2017
18.77
 670 18.80 18.80 18.50 630 0 0.0
10/08/2017
18.80
 260 18.77 18.83 18.67 110 0 0.0
09/08/2017
18.77
 1,810 18.87 18.87 18.37 1,400 0 0.1
08/08/2017
18.87
 1,110 19.00 19.00 18.67 10 0 0.0
07/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2017
19.00
 2,490 18.74 19.07 18.83 1,090 0 0.1
04/08/2017
18.74
 9,130 18.48 18.74 18.38 5,000 0 0.3
03/08/2017
18.48
 1,900 18.42 18.64 18.35 60 10 0.0
02/08/2017
18.42
 46,160 18.03 18.77 17.55 27,160 45,850 -1.1
01/08/2017
18.03
 19,300 18.51 19.15 18.03 11,400 16,670 -0.3
31/07/2017
18.51
 11,650 19.47 19.47 18.35 520 11,220 -0.6
28/07/2017
19.47
 97,250 19.15 20.49 18.51 10,450 92,030 -4.7
27/07/2017
19.15
 1,200 19.15 19.15 18.83 70 0 0.0
26/07/2017
19.15
 34,410 18.51 19.15 18.51 17,350 1,300 0.9
25/07/2017
18.51
 12,310 18.51 18.83 18.51 4,630 10,000 -0.3
24/07/2017
18.51
 5,310 18.51 18.70 18.45 20 0 0.0
21/07/2017
18.51
 3,530 18.70 18.70 18.51 1,160 0 0.1
20/07/2017
18.70
 1,420 18.70 18.70 18.51 420 1,400 -0.1
19/07/2017
18.70
 10 18.70 18.70 18.70 10 0 0.0
18/07/2017
18.70
 1,010 18.67 18.70 18.54 10 0 0.0
17/07/2017
18.67
 2,320 18.51 18.67 18.51 20 0 0.0
14/07/2017
18.51
 400 18.51 18.80 18.51 100 0 0.0
13/07/2017
18.51
 40 18.51 18.67 18.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |