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) 		-0.85 -4.23% 423,800 108,400 2.2
19.20
20.10
19.35
2 tháng
(2026-01-16) 		-0.40 -2.04% 814,700 182,800 3.6
19.20
20.10
19.35
3 tháng
(2025-12-17) 		-0.45 -2.28% 1,243,000 192,000 3.8
19.20
20.13
19.35
6 tháng
(2025-09-18) 		-0.74 -3.68% 2,535,600 184,400 3.7
19.13
20.27
19.35
12 tháng
(2025-03-24) 		-1.86 -8.81% 8,480,500 -1,014,888 -13.6
16.71
21.98
19.35
24 tháng
(2024-03-27) 		-2.62 -11.99% 21,656,700 -1,364,658 -21.9
16.71
25.57
19.35
36 tháng
(2023-04-03) 		-1.25 -6.11% 31,848,400 -3,338,005 -72.5
16.71
25.57
19.35
60 tháng
(2021-04-12) 		-8 -29.35% 54,082,100 -2,126,687 14.9
16.71
36.35
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2016
15.53
 110 15.33 16.09 15.53 10 0 0.0
10/11/2016
15.33
 1,980 15.41 15.41 15.30 0 580 -0.0
09/11/2016
15.41
 790 15.56 15.70 14.57 20 0 0.0
08/11/2016
15.56
 510 14.99 15.56 15.56 0 510 -0.0
07/11/2016
14.99
 2,630 15.81 16.40 14.99 420 1,420 -0.1
04/11/2016
15.81
 50 15.30 15.81 15.81 50 0 0.0
03/11/2016
15.30
 2,540 16.12 16.12 15.27 130 2,510 -0.1
02/11/2016
16.12
 0 16.12 16.12 16.12 0 0 0
01/11/2016
16.12
 18,550 15.56 16.12 15.56 16,670 16,300 0.0
31/10/2016
15.56
 930 15.56 15.81 15.56 30 700 -0.0
28/10/2016
15.56
 12,290 15.41 15.70 15.47 11,940 7,400 0.2
27/10/2016
15.41
 1,430 15.56 15.56 14.71 40 790 -0.0
26/10/2016
15.56
 150 15.56 15.70 15.41 30 70 -0.0
25/10/2016
15.56
 950 15.56 15.78 15.30 80 870 -0.0
24/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
24/10/2016
15.56
 3,790 15.72 16.18 15.41 310 3,410 -0.2
21/10/2016
15.72
 570 15.83 15.83 15.64 320 160 0.0
20/10/2016
15.83
 60 15.56 15.89 15.83 30 20 0.0
19/10/2016
15.56
 1,760 15.56 15.83 15.56 40 1,750 -0.1
18/10/2016
15.56
 3,370 15.56 16.38 15.56 2,400 2,690 -0.0
17/10/2016
15.56
 6,160 15.81 15.81 15.56 2,040 3,050 -0.1
14/10/2016
15.81
 1,630 15.83 15.94 15.81 1,330 0 0.1
13/10/2016
15.83
 2,690 15.48 15.83 15.45 60 2,620 -0.1
12/10/2016
15.48
 150 15.56 15.83 15.48 90 70 0.0
11/10/2016
15.56
 250 15.97 15.97 15.45 20 140 -0.0
10/10/2016
15.97
 550 15.56 15.97 15.56 40 0 0.0
07/10/2016
15.56
 80 15.70 15.70 15.21 20 0 0.0
06/10/2016
15.70
 90 15.94 15.94 15.37 40 10 0.0
05/10/2016
15.94
 40 15.42 15.94 15.94 40 20 0.0
04/10/2016
15.42
 2,490 15.70 15.70 15.32 580 140 0.0
03/10/2016
15.70
 2,870 16.19 16.19 15.64 680 1,880 -0.1
30/09/2016
16.19
 2,130 16.38 16.38 15.70 1,520 1,500 0.0
29/09/2016
16.38
 7,570 15.97 16.38 15.70 4,050 6,180 -0.1
28/09/2016
15.97
 51,180 15.83 16.11 15.70 48,600 1,450 2.8
27/09/2016
15.83
 1,730 15.70 16.38 15.70 1,390 0 0.1
26/09/2016
15.70
 720 16.11 16.11 15.70 680 260 0.0
23/09/2016
16.11
 730 16.65 16.65 15.53 350 0 0.0
22/09/2016
16.65
 5,110 16.11 16.65 16.00 900 0 0.1
21/09/2016
16.11
 5,560 16.33 16.33 15.42 1,060 4,440 -0.2
20/09/2016
16.33
 260 15.78 16.33 14.74 50 0 0.0
19/09/2016
15.78
 40 15.83 15.83 15.78 20 20 0
16/09/2016
15.83
 350 15.78 16.11 15.83 260 100 0.0
15/09/2016
15.78
 90 15.70 15.83 15.70 70 40 0.0
14/09/2016
15.70
 1,650 14.77 15.70 14.74 30 10 0.0
13/09/2016
14.77
 1,060 15.42 15.70 14.77 110 1,050 -0.1
12/09/2016
15.42
 1,570 15.70 16.11 15.42 300 1,000 -0.0
09/09/2016
15.70
 1,860 15.29 15.70 15.42 420 1,000 -0.0
08/09/2016
15.29
 3,710 15.56 15.83 15.29 120 1,000 -0.0
07/09/2016
15.56
 1,900 16.11 16.11 15.42 40 1,090 -0.1
06/09/2016
16.11
 3,280 16.79 16.93 16.11 1,780 1,730 0.0
05/09/2016
16.79
 1,290 16.38 16.93 16.38 920 1,000 -0.0
01/09/2016
16.38
 960 16.11 16.93 16.11 340 0 0.0
31/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/08/2016
16.11
 4,200 15.76 16.11 15.70 790 1,000 -0.0
30/08/2016
15.76
 3,760 15.39 16.13 15.39 2,460 1,000 0.1
29/08/2016
15.39
 1,820 16.13 16.13 15.26 580 1,000 -0.0
26/08/2016
16.13
 2,870 16.13 16.38 15.64 230 1,000 -0.0
25/08/2016
16.13
 11,130 16.13 16.38 15.88 10 1,000 -0.1
24/08/2016
16.13
 30,910 16.13 16.50 16.13 0 25,530 -1.7
23/08/2016
16.13
 34,130 15.64 16.26 15.39 710 8,000 -0.5
22/08/2016
15.64
 1,770 15.14 15.76 15.51 20 0 0.0
19/08/2016
15.14
 4,550 14.64 15.64 14.77 1,020 1,470 -0.0
18/08/2016
14.64
 8,600 14.64 14.89 14.64 10 2,500 -0.1
17/08/2016
14.64
 670 14.64 14.64 14.64 0 0 0
16/08/2016
14.64
 540 14.64 14.64 14.64 0 0 0
15/08/2016
14.64
 320 14.89 14.89 14.64 0 0 0
12/08/2016
14.89
 690 14.52 14.89 14.64 470 0 0.0
11/08/2016
14.52
 6,270 14.52 14.52 14.15 10 300 -0.0
10/08/2016
14.52
 53,520 13.77 14.64 13.90 527,994 482,224 2.6
09/08/2016
13.77
 7,120 13.77 13.77 13.15 3,380 2,220 0.1
08/08/2016
13.77
 1,310 13.40 13.90 13.65 1,310 0 0.1
05/08/2016
13.40
 1,560 13.40 13.40 12.91 1,420 30 0.1
04/08/2016
13.40
 1,230 13.40 13.65 13.15 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |