CTCP Chế biến Gỗ Đức Thành (gdt)

19.55
0
(0%)
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)
31/08/2017
17.26
 4,980 17.45 17.61 17.14 1,280 0 0.1
30/08/2017
17.45
 80 17.11 17.58 17.42 70 0 0.0
29/08/2017
17.11
 1,900 17.30 17.61 16.98 1,030 0 0.1
28/08/2017
17.30
 1,470 17.61 17.61 17.17 30 560 -0.0
25/08/2017
17.61
 1,820 17.70 17.70 17.01 980 0 0.1
24/08/2017
17.70
 560 17.55 17.74 17.36 550 0 0.0
23/08/2017
17.55
 850 17.61 17.61 17.45 20 0 0.0
22/08/2017
17.61
 1,220 17.58 17.70 17.61 1,200 0 0.1
21/08/2017
17.58
 160 17.20 17.77 17.58 0 0 0
18/08/2017
17.20
 1,230 17.14 17.58 17.20 1,190 0 0.1
17/08/2017
17.14
 2,040 17.61 17.77 17.08 390 0 0.0
16/08/2017
17.61
 1,840 17.58 17.77 17.36 40 0 0.0
15/08/2017
17.58
 5,760 17.86 17.86 17.04 80 0 0.0
14/08/2017
17.86
 210 17.86 17.86 17.86 210 0 0.0
11/08/2017
17.86
 670 17.89 17.89 17.61 630 0 0.0
10/08/2017
17.89
 260 17.86 17.92 17.77 110 0 0.0
09/08/2017
17.86
 1,810 17.96 17.96 17.48 1,400 0 0.1
08/08/2017
17.96
 1,110 18.08 18.08 17.77 10 0 0.0
07/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2017
18.08
 2,490 17.83 18.15 17.92 1,090 0 0.1
04/08/2017
17.83
 9,130 17.59 17.83 17.50 5,000 0 0.3
03/08/2017
17.59
 1,900 17.53 17.74 17.47 60 10 0.0
02/08/2017
17.53
 46,160 17.16 17.86 16.71 27,160 45,850 -1.1
01/08/2017
17.16
 19,300 17.62 18.23 17.16 11,400 16,670 -0.3
31/07/2017
17.62
 11,650 18.53 18.53 17.47 520 11,220 -0.6
28/07/2017
18.53
 97,250 18.23 19.50 17.62 10,450 92,030 -4.7
27/07/2017
18.23
 1,200 18.23 18.23 17.92 70 0 0.0
26/07/2017
18.23
 34,410 17.62 18.23 17.62 17,350 1,300 0.9
25/07/2017
17.62
 12,310 17.62 17.92 17.62 4,630 10,000 -0.3
24/07/2017
17.62
 5,310 17.62 17.80 17.56 20 0 0.0
21/07/2017
17.62
 3,530 17.80 17.80 17.62 1,160 0 0.1
20/07/2017
17.80
 1,420 17.80 17.80 17.62 420 1,400 -0.1
19/07/2017
17.80
 10 17.80 17.80 17.80 10 0 0.0
18/07/2017
17.80
 1,010 17.77 17.80 17.65 10 0 0.0
17/07/2017
17.77
 2,320 17.62 17.77 17.62 20 0 0.0
14/07/2017
17.62
 400 17.62 17.89 17.62 100 0 0.0
13/07/2017
17.62
 40 17.62 17.77 17.62 0 0 0
12/07/2017
17.62
 4,740 17.89 17.89 17.62 900 0 0.1
11/07/2017
17.89
 3,620 17.89 17.89 17.77 3,600 0 0.2
10/07/2017
17.89
 15,040 17.89 17.89 17.50 15,010 14,990 0.0
07/07/2017
17.89
 0 17.89 17.89 17.89 0 0 0
06/07/2017
17.89
 30 17.77 17.89 17.89 30 0 0.0
05/07/2017
17.77
 260 17.62 17.77 17.62 50 0 0.0
04/07/2017
17.62
 9,230 17.77 17.92 17.62 0 2,640 -0.2
03/07/2017
17.77
 600 17.74 17.77 17.62 440 470 -0.0
30/06/2017
17.74
 3,410 17.71 17.77 17.74 0 10 -0.0
29/06/2017
17.71
 210 17.77 17.77 17.71 160 200 -0.0
28/06/2017
17.77
 930 17.86 17.92 17.62 510 360 0.0
27/06/2017
17.86
 1,180 17.86 17.92 17.86 1,160 0 0.1
26/06/2017
17.86
 8,050 17.86 17.92 17.77 1,620 520 0.1
23/06/2017
17.86
 50 17.80 17.92 17.77 10 20 -0.0
22/06/2017
17.80
 1,530 17.80 17.92 17.80 200 0 0.0
21/06/2017
17.80
 1,200 17.92 17.92 17.80 100 0 0.0
20/06/2017
17.92
 1,460 17.77 17.92 17.77 180 0 0.0
19/06/2017
17.77
 10,860 17.77 17.80 17.77 0 0 0
16/06/2017
17.77
 330 17.77 17.77 17.62 10 0 0.0
15/06/2017
17.77
 390 17.89 17.92 17.77 110 0 0.0
14/06/2017
17.89
 1,200 17.89 17.89 17.86 210 0 0.0
13/06/2017
17.89
 1,200 17.92 17.92 17.89 0 0 0
12/06/2017
17.92
 210 17.92 17.92 17.62 120 0 0.0
09/06/2017
17.92
 1,250 17.92 17.92 17.92 0 0 0
08/06/2017
17.92
 24,140 17.98 17.98 17.47 4,610 23,000 -1.1
07/06/2017
17.98
 40,010 17.92 18.01 17.44 6,410 2,370 0.2
06/06/2017
17.92
 38,570 17.92 18.01 17.92 34,740 0 2.1
05/06/2017
17.92
 9,420 17.92 17.92 17.77 10 0 0.0
02/06/2017
17.92
 9,970 17.92 18.01 17.92 510 0 0.0
01/06/2017
17.92
 680 17.92 18.01 17.92 40 640 -0.0
31/05/2017
17.92
 1,180 17.92 17.95 17.92 0 70 -0.0
30/05/2017
17.92
 5,470 18.04 18.04 17.92 10 1,740 -0.1
29/05/2017
18.04
 1,000 17.83 18.04 17.95 0 0 0
26/05/2017
17.83
 60 17.86 17.86 17.83 0 0 0
25/05/2017
17.86
 940 17.89 17.89 17.31 570 170 0.0
24/05/2017
17.89
 1,460 17.92 18.04 17.89 20 20 0
23/05/2017
17.92
 390 18.04 18.04 17.62 50 0 0.0
22/05/2017
18.04
 370 18.04 18.20 17.59 280 10 0.0
19/05/2017
18.04
 120 18.07 18.07 17.56 110 100 0.0
18/05/2017
18.07
 690 18.07 18.07 17.62 230 0 0.0
17/05/2017
18.07
 550 18.23 18.23 17.92 80 0 0.0
16/05/2017
18.23
 1,210 18.23 18.53 17.92 1,060 0 0.1
15/05/2017
18.23
 80 18.20 18.53 18.23 0 0 0
12/05/2017
18.20
 26,170 18.23 18.83 18.10 290 0 0.0
11/05/2017
18.23
 830 18.23 18.23 18.10 210 0 0.0
10/05/2017: Cổ tức tiền mặt tỉ lệ: 25%
10/05/2017
18.23
 1,050 17.89 18.65 18.04 590 0 0.0
09/05/2017
17.89
 2,970 18.07 18.07 17.48 1,430 0 0.1
08/05/2017
18.07
 24,560 18.07 18.94 17.48 140 24,420 -1.5
05/05/2017
18.07
 7,390 17.92 18.07 17.19 2,110 6,280 -0.2
04/05/2017
17.92
 1,730 17.77 18.07 17.63 1,190 50 0.1
03/05/2017
17.77
 250 17.75 18.07 17.48 40 10 0.0
28/04/2017
17.75
 1,580 17.48 17.80 16.93 20 730 -0.0
27/04/2017
17.48
 1,370 17.25 18.07 16.46 820 20 0.0
26/04/2017
17.25
 840 17.19 18.36 17.25 630 200 0.0
25/04/2017
17.19
 8,040 17.19 17.34 17.19 20 8,020 -0.5
24/04/2017
17.19
 6,420 17.19 18.39 16.61 1,750 3,180 -0.1
21/04/2017
17.19
 1,020 17.19 17.19 17.16 1,000 0 0.1
20/04/2017
17.19
 1,720 17.19 17.48 16.03 1,370 0 0.1
19/04/2017
17.19
 3,330 17.05 17.45 15.91 750 0 0.0
18/04/2017
17.05
 7,530 16.61 17.45 16.03 590 10 0.0
17/04/2017
16.61
 2,580 17.19 17.19 16.61 2,370 0 0.1
14/04/2017
17.19
 1,640 16.99 17.45 16.99 1,630 0 0.1
13/04/2017
16.99
 280 16.55 17.48 16.99 180 0 0.0
12/04/2017
16.55
 1,280 17.05 17.51 16.55 200 850 -0.0

Chính sách bảo mật | Điều khoản sử dụng |