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)
11/04/2017
17.05
 1,180 16.96 18.07 16.61 110 1,000 -0.1
10/04/2017
16.96
 20 16.87 16.96 16.96 0 0 0
07/04/2017
16.87
 630 16.90 16.90 16.06 10 0 0.0
05/04/2017
16.90
 1,560 16.90 17.19 16.61 630 50 0.0
04/04/2017
16.90
 1,060 17.10 17.10 16.90 1,000 420 0.0
03/04/2017
17.10
 1,420 16.90 17.77 16.75 340 1,030 -0.0
31/03/2017
16.90
 4,090 17.19 18.39 16.61 1,090 3,000 -0.1
30/03/2017
17.19
 1,060 17.48 17.48 16.90 40 1,030 -0.1
29/03/2017
17.48
 1,460 17.34 18.53 16.99 380 1,000 -0.0
28/03/2017
17.34
 20 17.16 17.34 17.05 20 0 0.0
27/03/2017
17.16
 370 17.16 17.45 17.16 340 0 0.0
24/03/2017
17.16
 10 17.16 17.16 17.16 0 0 0
23/03/2017
17.16
 180 17.05 17.19 17.05 60 0 0.0
22/03/2017
17.05
 70 17.05 17.19 17.05 20 50 -0.0
21/03/2017
17.05
 1,930 16.90 17.19 16.61 1,850 380 0.1
20/03/2017
16.90
 5,580 17.05 17.19 16.43 2,080 2,490 -0.0
17/03/2017
17.05
 140 17.16 17.16 16.90 50 0 0.0
16/03/2017
17.16
 60 17.16 17.16 16.61 10 0 0.0
15/03/2017
17.16
 10,060 17.19 17.19 16.90 9,850 9,370 0.0
14/03/2017
17.19
 12,650 17.19 17.34 17.19 10 7,890 -0.5
13/03/2017
17.19
 350 17.19 17.48 17.05 210 20 0.0
10/03/2017
17.19
 6,480 17.05 17.19 17.05 1,810 80 0.1
09/03/2017
17.05
 2,580 17.05 17.05 17.05 2,440 0 0.1
08/03/2017
17.05
 110 17.19 17.19 17.05 0 0 0
07/03/2017
17.19
 4,940 17.48 17.48 16.35 560 0 0.0
06/03/2017
17.48
 650 17.16 17.48 17.48 650 0 0.0
03/03/2017
17.16
 0 17.16 17.16 17.16 0 0 0
02/03/2017
17.16
 10,800 17.19 17.48 17.05 250 2,500 -0.1
01/03/2017
17.19
 60 17.16 17.19 16.73 30 0 0.0
28/02/2017
17.16
 1,590 17.19 17.48 17.16 1,550 0 0.1
27/02/2017
17.19
 28,660 16.90 17.19 16.11 2,380 0 0.1
24/02/2017
16.90
 0 16.90 16.90 16.90 0 0 0
23/02/2017
16.90
 100 16.90 16.90 16.49 10 0 0.0
22/02/2017
16.90
 630 17.34 17.34 16.90 550 0 0.0
21/02/2017
17.34
 2,010 17.48 17.48 16.90 710 0 0.0
20/02/2017
17.48
 1,220 17.34 17.48 16.75 140 0 0.0
17/02/2017
17.34
 3,680 16.73 17.77 16.61 3,380 0 0.2
16/02/2017
16.73
 6,820 16.03 16.73 16.11 50 0 0.0
15/02/2017
16.03
 2,840 16.03 16.03 16.00 0 0 0
14/02/2017
16.03
 5,480 15.79 16.06 16.00 4,480 0 0.2
13/02/2017
15.79
 5,420 16.32 16.32 15.74 2,830 0 0.2
10/02/2017
16.32
 480 15.79 16.49 15.59 470 210 0.0
09/02/2017
15.79
 1,420 15.88 15.88 15.15 330 10 0.0
08/02/2017
15.88
 280 15.91 15.91 15.59 130 0 0.0
07/02/2017
15.91
 810 15.91 15.91 15.76 510 0 0.0
06/02/2017
15.91
 3,820 15.91 15.91 15.74 2,710 0 0.1
03/02/2017
15.91
 1,030 15.91 15.91 15.74 1,020 0 0.1
02/02/2017
15.91
 1,860 15.94 15.94 15.91 1,600 0 0.1
25/01/2017
15.94
 16,870 15.15 15.97 14.60 590 11,240 -0.6
24/01/2017
15.15
 240 15.15 15.88 15.15 40 230 -0.0
23/01/2017
15.15
 720 15.85 15.85 14.74 50 100 -0.0
20/01/2017
15.85
 450 15.88 15.88 14.86 50 0 0.0
19/01/2017
15.88
 800 15.01 15.91 14.86 770 10 0.0
18/01/2017
15.01
 170 15.15 15.71 15.01 20 50 -0.0
17/01/2017
15.15
 1,040 15.65 15.65 15.15 270 870 -0.0
16/01/2017
15.65
 150 15.68 15.68 15.65 30 0 0.0
13/01/2017
15.68
 1,630 15.68 16.03 15.65 1,630 0 0.1
12/01/2017
15.68
 4,690 16.00 16.00 15.15 4,300 0 0.2
11/01/2017
16.00
 40 15.74 16.00 16.00 40 0 0.0
10/01/2017
15.74
 0 15.74 15.74 15.74 0 0 0
09/01/2017
15.74
 610 15.44 16.32 15.44 510 0 0.0
06/01/2017
15.44
 0 15.44 15.44 15.44 0 0 0
05/01/2017
15.44
 310 15.74 15.74 14.66 170 0 0.0
04/01/2017
15.74
 410 15.39 15.74 15.41 410 0 0.0
03/01/2017
15.39
 730 15.41 15.41 14.57 40 0 0.0
30/12/2016
15.41
 1,720 14.86 15.44 15.15 1,690 0 0.1
29/12/2016
14.86
 20,230 14.28 14.86 14.42 20,190 4,880 0.8
28/12/2016
14.28
 3,470 14.42 14.57 13.99 1,740 170 0.1
27/12/2016
14.42
 70 14.51 14.51 14.28 30 0 0.0
26/12/2016
14.51
 990 13.99 14.51 13.99 730 990 -0.0
23/12/2016
13.99
 430 14.57 14.57 13.99 0 430 -0.0
22/12/2016
14.57
 2,780 14.57 15.01 14.42 50 1,440 -0.1
21/12/2016
14.57
 9,800 14.42 14.57 14.42 9,800 1,000 0.4
20/12/2016
14.42
 930 14.57 14.57 13.99 320 0 0.0
19/12/2016
14.57
 720 14.57 15.15 14.42 300 0 0.0
16/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2016
14.57
 8,730 14.42 14.86 13.42 60 520 -0.0
15/12/2016
14.42
 730 14.96 14.96 13.91 30 200 -0.0
14/12/2016
14.96
 200 14.57 14.96 14.96 200 0 0.0
13/12/2016
14.57
 40 14.14 14.59 14.57 40 0 0.0
12/12/2016
14.14
 18,330 14.14 14.28 14.11 16,710 18,220 -0.1
09/12/2016
14.14
 25,700 14.99 14.99 14.14 50 23,200 -1.2
08/12/2016
14.99
 480 15.13 15.13 14.99 0 0 0
07/12/2016
15.13
 0 15.13 15.13 15.13 0 0 0
06/12/2016
15.13
 220 15.13 15.13 14.99 10 0 0.0
05/12/2016
15.13
 2,520 15.27 15.27 14.99 0 0 0
02/12/2016
15.27
 1,010 15.41 15.41 14.99 10 0 0.0
01/12/2016
15.41
 640 15.56 15.56 15.27 10 0 0.0
30/11/2016
15.56
 530 15.56 15.56 14.79 420 0 0.0
29/11/2016
15.56
 180 15.56 15.56 15.27 10 0 0.0
28/11/2016
15.56
 64,370 15.67 15.67 15.53 58,920 0 3.2
25/11/2016
15.67
 23,880 15.67 15.70 15.56 17,660 470 0.9
24/11/2016
15.67
 35,070 15.13 15.70 15.39 35,060 0 1.9
23/11/2016
15.13
 41,540 15.81 15.81 14.71 38,050 0 2.1
22/11/2016
15.81
 10,200 15.75 15.84 14.76 9,830 6,760 0.2
21/11/2016
15.75
 420 15.56 16.12 15.75 30 0 0.0
18/11/2016
15.56
 740 15.67 15.84 15.56 80 650 -0.0
17/11/2016
15.67
 70 15.53 15.98 15.67 60 50 0.0
16/11/2016
15.53
 200 15.81 15.81 15.53 0 0 0
15/11/2016
15.81
 40 15.53 15.81 15.81 40 0 0.0
14/11/2016
15.53
 100 15.53 15.53 14.71 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |