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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |