CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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)
15/05/2017
16.57
 80 16.54 16.84 16.57 0 0 0
12/05/2017
16.54
 26,170 16.57 17.12 16.46 290 0 0.0
11/05/2017
16.57
 830 16.57 16.57 16.46 210 0 0.0
10/05/2017: Cổ tức tiền mặt tỉ lệ: 25%
10/05/2017
16.57
 1,050 16.26 16.96 16.40 590 0 0.0
09/05/2017
16.26
 2,970 16.42 16.42 15.89 1,430 0 0.1
08/05/2017
16.42
 24,560 16.42 17.22 15.89 140 24,420 -1.5
05/05/2017
16.42
 7,390 16.29 16.42 15.63 2,110 6,280 -0.2
04/05/2017
16.29
 1,730 16.16 16.42 16.03 1,190 50 0.1
03/05/2017
16.16
 250 16.13 16.42 15.89 40 10 0.0
28/04/2017
16.13
 1,580 15.89 16.19 15.39 20 730 -0.0
27/04/2017
15.89
 1,370 15.68 16.42 14.97 820 20 0.0
26/04/2017
15.68
 840 15.63 16.69 15.68 630 200 0.0
25/04/2017
15.63
 8,040 15.63 15.76 15.63 20 8,020 -0.5
24/04/2017
15.63
 6,420 15.63 16.72 15.10 1,750 3,180 -0.1
21/04/2017
15.63
 1,020 15.63 15.63 15.60 1,000 0 0.1
20/04/2017
15.63
 1,720 15.63 15.89 14.57 1,370 0 0.1
19/04/2017
15.63
 3,330 15.50 15.87 14.46 750 0 0.0
18/04/2017
15.50
 7,530 15.10 15.87 14.57 590 10 0.0
17/04/2017
15.10
 2,580 15.63 15.63 15.10 2,370 0 0.1
14/04/2017
15.63
 1,640 15.44 15.87 15.44 1,630 0 0.1
13/04/2017
15.44
 280 15.05 15.89 15.44 180 0 0.0
12/04/2017
15.05
 1,280 15.50 15.92 15.05 200 850 -0.0
11/04/2017
15.50
 1,180 15.42 16.42 15.10 110 1,000 -0.1
10/04/2017
15.42
 20 15.34 15.42 15.42 0 0 0
07/04/2017
15.34
 630 15.36 15.36 14.60 10 0 0.0
05/04/2017
15.36
 1,560 15.36 15.63 15.10 630 50 0.0
04/04/2017
15.36
 1,060 15.55 15.55 15.36 1,000 420 0.0
03/04/2017
15.55
 1,420 15.36 16.16 15.23 340 1,030 -0.0
31/03/2017
15.36
 4,090 15.63 16.72 15.10 1,090 3,000 -0.1
30/03/2017
15.63
 1,060 15.89 15.89 15.36 40 1,030 -0.1
29/03/2017
15.89
 1,460 15.76 16.85 15.44 380 1,000 -0.0
28/03/2017
15.76
 20 15.60 15.76 15.50 20 0 0.0
27/03/2017
15.60
 370 15.60 15.87 15.60 340 0 0.0
24/03/2017
15.60
 10 15.60 15.60 15.60 0 0 0
23/03/2017
15.60
 180 15.50 15.63 15.50 60 0 0.0
22/03/2017
15.50
 70 15.50 15.63 15.50 20 50 -0.0
21/03/2017
15.50
 1,930 15.36 15.63 15.10 1,850 380 0.1
20/03/2017
15.36
 5,580 15.50 15.63 14.94 2,080 2,490 -0.0
17/03/2017
15.50
 140 15.60 15.60 15.36 50 0 0.0
16/03/2017
15.60
 60 15.60 15.60 15.10 10 0 0.0
15/03/2017
15.60
 10,060 15.63 15.63 15.36 9,850 9,370 0.0
14/03/2017
15.63
 12,650 15.63 15.76 15.63 10 7,890 -0.5
13/03/2017
15.63
 350 15.63 15.89 15.50 210 20 0.0
10/03/2017
15.63
 6,480 15.50 15.63 15.50 1,810 80 0.1
09/03/2017
15.50
 2,580 15.50 15.50 15.50 2,440 0 0.1
08/03/2017
15.50
 110 15.63 15.63 15.50 0 0 0
07/03/2017
15.63
 4,940 15.89 15.89 14.86 560 0 0.0
06/03/2017
15.89
 650 15.60 15.89 15.89 650 0 0.0
03/03/2017
15.60
 0 15.60 15.60 15.60 0 0 0
02/03/2017
15.60
 10,800 15.63 15.89 15.50 250 2,500 -0.1
01/03/2017
15.63
 60 15.60 15.63 15.21 30 0 0.0
28/02/2017
15.60
 1,590 15.63 15.89 15.60 1,550 0 0.1
27/02/2017
15.63
 28,660 15.36 15.63 14.65 2,380 0 0.1
24/02/2017
15.36
 0 15.36 15.36 15.36 0 0 0
23/02/2017
15.36
 100 15.36 15.36 14.99 10 0 0.0
22/02/2017
15.36
 630 15.76 15.76 15.36 550 0 0.0
21/02/2017
15.76
 2,010 15.89 15.89 15.36 710 0 0.0
20/02/2017
15.89
 1,220 15.76 15.89 15.23 140 0 0.0
17/02/2017
15.76
 3,680 15.21 16.16 15.10 3,380 0 0.2
16/02/2017
15.21
 6,820 14.57 15.21 14.65 50 0 0.0
15/02/2017
14.57
 2,840 14.57 14.57 14.54 0 0 0
14/02/2017
14.57
 5,480 14.36 14.60 14.54 4,480 0 0.2
13/02/2017
14.36
 5,420 14.83 14.83 14.30 2,830 0 0.2
10/02/2017
14.83
 480 14.36 14.99 14.17 470 210 0.0
09/02/2017
14.36
 1,420 14.44 14.44 13.77 330 10 0.0
08/02/2017
14.44
 280 14.46 14.46 14.17 130 0 0.0
07/02/2017
14.46
 810 14.46 14.46 14.33 510 0 0.0
06/02/2017
14.46
 3,820 14.46 14.46 14.30 2,710 0 0.1
03/02/2017
14.46
 1,030 14.46 14.46 14.30 1,020 0 0.1
02/02/2017
14.46
 1,860 14.49 14.49 14.46 1,600 0 0.1
25/01/2017
14.49
 16,870 13.77 14.52 13.27 590 11,240 -0.6
24/01/2017
13.77
 240 13.77 14.44 13.77 40 230 -0.0
23/01/2017
13.77
 720 14.41 14.41 13.40 50 100 -0.0
20/01/2017
14.41
 450 14.44 14.44 13.51 50 0 0.0
19/01/2017
14.44
 800 13.64 14.46 13.51 770 10 0.0
18/01/2017
13.64
 170 13.77 14.28 13.64 20 50 -0.0
17/01/2017
13.77
 1,040 14.23 14.23 13.77 270 870 -0.0
16/01/2017
14.23
 150 14.25 14.25 14.23 30 0 0.0
13/01/2017
14.25
 1,630 14.25 14.57 14.23 1,630 0 0.1
12/01/2017
14.25
 4,690 14.54 14.54 13.77 4,300 0 0.2
11/01/2017
14.54
 40 14.30 14.54 14.54 40 0 0.0
10/01/2017
14.30
 0 14.30 14.30 14.30 0 0 0
09/01/2017
14.30
 610 14.04 14.83 14.04 510 0 0.0
06/01/2017
14.04
 0 14.04 14.04 14.04 0 0 0
05/01/2017
14.04
 310 14.30 14.30 13.32 170 0 0.0
04/01/2017
14.30
 410 13.99 14.30 14.01 410 0 0.0
03/01/2017
13.99
 730 14.01 14.01 13.25 40 0 0.0
30/12/2016
14.01
 1,720 13.51 14.04 13.77 1,690 0 0.1
29/12/2016
13.51
 20,230 12.98 13.51 13.11 20,190 4,880 0.8
28/12/2016
12.98
 3,470 13.11 13.25 12.72 1,740 170 0.1
27/12/2016
13.11
 70 13.19 13.19 12.98 30 0 0.0
26/12/2016
13.19
 990 12.72 13.19 12.72 730 990 -0.0
23/12/2016
12.72
 430 13.25 13.25 12.72 0 430 -0.0
22/12/2016
13.25
 2,780 13.25 13.64 13.11 50 1,440 -0.1
21/12/2016
13.25
 9,800 13.11 13.25 13.11 9,800 1,000 0.4
20/12/2016
13.11
 930 13.25 13.25 12.72 320 0 0.0
19/12/2016
13.25
 720 13.25 13.77 13.11 300 0 0.0
16/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2016
13.25
 8,730 13.11 13.51 12.20 60 520 -0.0
15/12/2016
13.11
 730 13.60 13.60 12.65 30 200 -0.0
14/12/2016
13.60
 200 13.24 13.60 13.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |