CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
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
(2026-06-29) 		-1.05 -6.33% 174,000 -5,700 0
15.45
16.80
15.95
2 tháng
(2026-06-01) 		-0.63 -3.90% 370,400 -9,500 0
15.45
16.80
15.95
3 tháng
(2026-05-04) 		-1.45 -8.53% 845,800 -9,400 0
15.45
17
15.95
6 tháng
(2026-01-30) 		-2.04 -11.60% 1,814,200 319,590 6.6
15.45
18.27
15.95
12 tháng
(2025-08-04) 		-2.45 -13.59% 4,775,600 324,490 6.7
15.45
18.43
15.95
24 tháng
(2024-08-08) 		-4.99 -24.28% 14,516,000 -637,368 -4.0
15.19
22.86
15.95
36 tháng
(2023-08-14) 		-4.50 -22.45% 28,073,500 -2,154,815 -40.3
15.19
23.25
15.95
60 tháng
(2021-08-24) 		-10.32 -39.89% 45,061,800 -2,598,997 -17.0
15.19
33.04
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2017
16.84
 5,990 16.87 16.92 16.75 5,780 850 0.3
02/10/2017
16.87
 3,820 16.84 17.01 16.70 2,540 150 0.1
29/09/2017
16.84
 7,340 16.72 16.84 16.75 7,290 1,120 0.4
28/09/2017
16.72
 36,070 16.64 16.84 16.64 31,370 1,000 1.8
27/09/2017
16.64
 2,770 16.70 16.70 16.58 2,760 0 0.2
26/09/2017
16.70
 3,760 16.72 16.72 16.38 2,840 560 0.1
25/09/2017
16.72
 5,740 16.72 16.72 16.32 5,040 1,000 0.2
22/09/2017
16.72
 800 16.72 16.72 16.72 800 780 0.0
21/09/2017
16.72
 2,800 16.58 16.78 16.58 2,800 0 0.2
20/09/2017
16.58
 2,060 16.70 16.81 15.95 196,608 194,658 0.1
19/09/2017
16.70
 3,950 16.72 16.72 16.30 3,680 500 0.2
18/09/2017
16.72
 14,380 16.01 17.01 15.72 11,810 500 0.6
15/09/2017
16.01
 1,320 16.01 16.15 15.87 1,180 0 0.1
14/09/2017
16.01
 3,720 16.01 16.01 15.98 3,700 700 0.2
13/09/2017
16.01
 3,390 15.87 16.01 15.87 1,030 0 0.1
12/09/2017
15.87
 2,510 15.87 15.87 15.84 2,010 0 0.1
11/09/2017
15.87
 3,030 15.81 15.87 15.49 1,930 0 0.1
08/09/2017
15.81
 1,330 15.72 15.87 15.72 30 0 0.0
07/09/2017
15.72
 19,010 15.58 15.87 15.58 18,900 0 1.0
06/09/2017
15.58
 31,610 15.87 15.87 15.55 30,350 0 1.7
05/09/2017
15.87
 1,360 15.87 15.95 15.72 110 0 0.0
01/09/2017
15.87
 560 15.70 15.95 15.72 60 0 0.0
31/08/2017
15.70
 4,980 15.87 16.01 15.58 1,280 0 0.1
30/08/2017
15.87
 80 15.55 15.98 15.84 70 0 0.0
29/08/2017
15.55
 1,900 15.72 16.01 15.44 1,030 0 0.1
28/08/2017
15.72
 1,470 16.01 16.01 15.61 30 560 -0.0
25/08/2017
16.01
 1,820 16.10 16.10 15.47 980 0 0.1
24/08/2017
16.10
 560 15.95 16.12 15.78 550 0 0.0
23/08/2017
15.95
 850 16.01 16.01 15.87 20 0 0.0
22/08/2017
16.01
 1,220 15.98 16.10 16.01 1,200 0 0.1
21/08/2017
15.98
 160 15.64 16.15 15.98 0 0 0
18/08/2017
15.64
 1,230 15.58 15.98 15.64 1,190 0 0.1
17/08/2017
15.58
 2,040 16.01 16.15 15.52 390 0 0.0
16/08/2017
16.01
 1,840 15.98 16.15 15.78 40 0 0.0
15/08/2017
15.98
 5,760 16.24 16.24 15.49 80 0 0.0
14/08/2017
16.24
 210 16.24 16.24 16.24 210 0 0.0
11/08/2017
16.24
 670 16.27 16.27 16.01 630 0 0.0
10/08/2017
16.27
 260 16.24 16.30 16.15 110 0 0.0
09/08/2017
16.24
 1,810 16.32 16.32 15.90 1,400 0 0.1
08/08/2017
16.32
 1,110 16.44 16.44 16.15 10 0 0.0
07/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2017
16.44
 2,490 16.21 16.50 16.30 1,090 0 0.1
04/08/2017
16.21
 9,130 15.99 16.21 15.91 5,000 0 0.3
03/08/2017
15.99
 1,900 15.93 16.13 15.88 60 10 0.0
02/08/2017
15.93
 46,160 15.60 16.24 15.19 27,160 45,850 -1.1
01/08/2017
15.60
 19,300 16.02 16.57 15.60 11,400 16,670 -0.3
31/07/2017
16.02
 11,650 16.84 16.84 15.88 520 11,220 -0.6
28/07/2017
16.84
 97,250 16.57 17.73 16.02 10,450 92,030 -4.7
27/07/2017
16.57
 1,200 16.57 16.57 16.29 70 0 0.0
26/07/2017
16.57
 34,410 16.02 16.57 16.02 17,350 1,300 0.9
25/07/2017
16.02
 12,310 16.02 16.29 16.02 4,630 10,000 -0.3
24/07/2017
16.02
 5,310 16.02 16.18 15.96 20 0 0.0
21/07/2017
16.02
 3,530 16.18 16.18 16.02 1,160 0 0.1
20/07/2017
16.18
 1,420 16.18 16.18 16.02 420 1,400 -0.1
19/07/2017
16.18
 10 16.18 16.18 16.18 10 0 0.0
18/07/2017
16.18
 1,010 16.15 16.18 16.04 10 0 0.0
17/07/2017
16.15
 2,320 16.02 16.15 16.02 20 0 0.0
14/07/2017
16.02
 400 16.02 16.26 16.02 100 0 0.0
13/07/2017
16.02
 40 16.02 16.15 16.02 0 0 0
12/07/2017
16.02
 4,740 16.26 16.26 16.02 900 0 0.1
11/07/2017
16.26
 3,620 16.26 16.26 16.15 3,600 0 0.2
10/07/2017
16.26
 15,040 16.26 16.26 15.91 15,010 14,990 0.0
07/07/2017
16.26
 0 16.26 16.26 16.26 0 0 0
06/07/2017
16.26
 30 16.15 16.26 16.26 30 0 0.0
05/07/2017
16.15
 260 16.02 16.15 16.02 50 0 0.0
04/07/2017
16.02
 9,230 16.15 16.29 16.02 0 2,640 -0.2
03/07/2017
16.15
 600 16.13 16.15 16.02 440 470 -0.0
30/06/2017
16.13
 3,410 16.10 16.15 16.13 0 10 -0.0
29/06/2017
16.10
 210 16.15 16.15 16.10 160 200 -0.0
28/06/2017
16.15
 930 16.24 16.29 16.02 510 360 0.0
27/06/2017
16.24
 1,180 16.24 16.29 16.24 1,160 0 0.1
26/06/2017
16.24
 8,050 16.24 16.29 16.15 1,620 520 0.1
23/06/2017
16.24
 50 16.18 16.29 16.15 10 20 -0.0
22/06/2017
16.18
 1,530 16.18 16.29 16.18 200 0 0.0
21/06/2017
16.18
 1,200 16.29 16.29 16.18 100 0 0.0
20/06/2017
16.29
 1,460 16.15 16.29 16.15 180 0 0.0
19/06/2017
16.15
 10,860 16.15 16.18 16.15 0 0 0
16/06/2017
16.15
 330 16.15 16.15 16.02 10 0 0.0
15/06/2017
16.15
 390 16.26 16.29 16.15 110 0 0.0
14/06/2017
16.26
 1,200 16.26 16.26 16.24 210 0 0.0
13/06/2017
16.26
 1,200 16.29 16.29 16.26 0 0 0
12/06/2017
16.29
 210 16.29 16.29 16.02 120 0 0.0
09/06/2017
16.29
 1,250 16.29 16.29 16.29 0 0 0
08/06/2017
16.29
 24,140 16.35 16.35 15.88 4,610 23,000 -1.1
07/06/2017
16.35
 40,010 16.29 16.38 15.85 6,410 2,370 0.2
06/06/2017
16.29
 38,570 16.29 16.38 16.29 34,740 0 2.1
05/06/2017
16.29
 9,420 16.29 16.29 16.15 10 0 0.0
02/06/2017
16.29
 9,970 16.29 16.38 16.29 510 0 0.0
01/06/2017
16.29
 680 16.29 16.38 16.29 40 640 -0.0
31/05/2017
16.29
 1,180 16.29 16.32 16.29 0 70 -0.0
30/05/2017
16.29
 5,470 16.40 16.40 16.29 10 1,740 -0.1
29/05/2017
16.40
 1,000 16.21 16.40 16.32 0 0 0
26/05/2017
16.21
 60 16.24 16.24 16.21 0 0 0
25/05/2017
16.24
 940 16.26 16.26 15.74 570 170 0.0
24/05/2017
16.26
 1,460 16.29 16.40 16.26 20 20 0
23/05/2017
16.29
 390 16.40 16.40 16.02 50 0 0.0
22/05/2017
16.40
 370 16.40 16.54 15.99 280 10 0.0
19/05/2017
16.40
 120 16.43 16.43 15.96 110 100 0.0
18/05/2017
16.43
 690 16.43 16.43 16.02 230 0 0.0
17/05/2017
16.43
 550 16.57 16.57 16.29 80 0 0.0
16/05/2017
16.57
 1,210 16.57 16.84 16.29 1,060 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |