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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |