CTCP Chế biến Gỗ Đức Thành (gdt)

19.20
-0.35
(-1.79%)
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)
23/06/2016
13.15
 19,080 12.38 13.15 12.41 40 2,940 -0.2
22/06/2016
12.38
 3,820 12.41 12.41 12.16 240 1,060 -0.0
21/06/2016
12.41
 1,850 12.41 12.41 12.16 200 1,820 -0.1
20/06/2016
12.41
 6,150 12.36 12.41 12.36 4,800 2,280 0.1
17/06/2016
12.36
 120 12.41 12.41 12.36 0 120 -0.0
16/06/2016
12.41
 10,110 12.29 12.41 12.33 2,520 5,000 -0.1
15/06/2016
12.29
 2,050 12.36 12.36 12.16 1,550 2,030 -0.0
14/06/2016
12.36
 0 12.36 12.36 12.36 0 0 0
13/06/2016
12.36
 5,020 12.36 12.41 12.29 10 2,000 -0.1
10/06/2016
12.36
 3,510 12.29 12.41 12.29 100 0 0.0
09/06/2016
12.29
 100 12.41 12.41 12.06 20 0 0.0
08/06/2016
12.41
 100 12.41 12.41 12.41 0 0 0
07/06/2016
12.41
 1,740 12.38 12.41 12.41 1,200 1,000 0.0
06/06/2016
12.38
 4,190 12.38 12.41 12.16 10 80 -0.0
03/06/2016
12.38
 0 12.38 12.38 12.38 0 0 0
02/06/2016
12.38
 2,100 12.41 12.41 12.29 40 10 0.0
01/06/2016
12.41
 0 12.41 12.41 12.41 0 0 0
31/05/2016
12.41
 60 12.41 12.41 12.41 60 0 0.0
30/05/2016
12.41
 110 12.41 12.41 12.19 50 0 0.0
27/05/2016
12.41
 170 12.41 12.41 12.29 110 70 0.0
26/05/2016
12.41
 3,020 12.29 12.41 12.29 3,020 530 0.1
25/05/2016
12.29
 7,100 12.24 12.41 12.24 100 0 0.0
24/05/2016
12.24
 6,090 12.29 12.29 12.04 1,020 2,950 -0.1
23/05/2016
12.29
 0 12.29 12.29 12.29 0 0 0
20/05/2016
12.29
 20 12.29 12.29 12.29 20 0 0.0
19/05/2016
12.29
 210 11.66 12.29 11.96 210 0 0.0
18/05/2016
11.66
 3,110 12.41 12.41 11.66 10 0 0.0
17/05/2016
12.41
 80 12.41 12.41 12.41 0 80 -0.0
16/05/2016
12.41
 3,690 12.29 12.91 12.38 450 1,110 -0.0
13/05/2016
12.29
 0 12.29 12.29 12.29 0 0 0
12/05/2016
12.29
 0 12.29 12.29 12.29 0 0 0
11/05/2016
12.29
 0 12.29 12.29 12.29 0 0 0
10/05/2016
12.29
 5,050 12.16 12.36 12.04 30 0 0.0
09/05/2016
12.16
 680 12.36 12.36 12.04 140 0 0.0
06/05/2016
12.36
 10,110 12.41 12.41 12.31 10 6,000 -0.3
05/05/2016
12.41
 1,090 12.41 12.41 12.41 0 970 -0.0
04/05/2016
12.41
 13,660 12.41 12.41 12.41 3,000 4,500 -0.1
29/04/2016
12.41
 24,410 12.19 12.53 12.04 340 20,010 -1.0
28/04/2016
12.19
 110 12.41 12.41 12.19 0 0 0
27/04/2016
12.41
 18,870 12.41 12.53 12.19 30 11,120 -0.6
26/04/2016
12.41
 9,730 11.84 12.41 11.69 460 4,010 -0.2
25/04/2016
11.84
 1,650 11.84 11.84 11.69 90 1,000 -0.0
22/04/2016
11.84
 12,920 11.24 11.86 11.07 220 0 0.0
21/04/2016
11.24
 13,420 11.27 11.27 10.92 1,300 0 0.1
20/04/2016
11.27
 1,190 11.42 11.42 10.97 310 0 0.0
19/04/2016
11.42
 0 11.42 11.42 11.42 0 0 0
15/04/2016
11.42
 3,870 11.27 11.91 10.50 1,170 1,000 0.0
14/04/2016
11.27
 2,510 11.27 11.29 10.94 40 420 -0.0
13/04/2016
11.27
 14,550 11.17 11.32 11.17 13,090 0 0.6
12/04/2016
11.17
 810 11.24 11.24 11.17 200 0 0.0
11/04/2016
11.24
 4,120 11.29 11.42 11.12 100 0 0.0
08/04/2016
11.29
 1,610 11.42 11.42 11.29 610 0 0.0
07/04/2016
11.42
 0 11.42 11.42 11.42 0 0 0
06/04/2016
11.42
 370 11.14 11.42 11.17 330 0 0.0
05/04/2016
11.14
 2,020 11.22 11.22 10.92 960 0 0.0
04/04/2016
11.22
 18,900 10.72 11.32 10.92 96,320 0 4.4
01/04/2016
10.72
 9,700 10.42 10.72 10.35 9,700 0 0.4
31/03/2016
10.42
 350 10.57 10.57 10.42 330 0 0.0
30/03/2016
10.57
 0 10.57 10.57 10.57 0 0 0
29/03/2016
10.57
 5,960 10.55 10.60 9.95 150 0 0.0
28/03/2016
10.55
 4,140 10.50 10.55 10.40 2,070 0 0.1
25/03/2016
10.50
 8,110 10.50 10.52 10.40 7,590 0 0.3
24/03/2016
10.50
 2,020 10.50 10.50 10.40 1,020 0 0.0
23/03/2016
10.50
 2,330 10.75 10.75 10.50 1,280 0 0.1
22/03/2016
10.75
 3,440 10.40 10.90 10.32 350 0 0.0
21/03/2016
10.40
 13,100 10.27 10.94 10.18 2,880 0 0.1
18/03/2016: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2016
10.27
 1,640 10.05 10.30 9.88 590 0 0.0
17/03/2016
10.05
 8,640 10.15 10.85 9.81 1,280 0 0.1
16/03/2016
10.15
 3,130 9.93 10.29 9.59 1,120 0 0.0
15/03/2016
9.93
 540 10.27 10.27 9.59 40 0 0.0
14/03/2016
10.27
 1,400 10.29 10.29 10.05 420 0 0.0
11/03/2016
10.29
 11,060 9.69 10.29 9.69 2,500 0 0.1
10/03/2016
9.69
 3,320 9.66 10.05 9.45 2,420 0 0.1
09/03/2016
9.66
 15,410 9.93 9.93 9.47 14,300 0 0.6
08/03/2016
9.93
 5,100 9.42 10.08 9.30 5,100 0 0.2
07/03/2016
9.42
 4,100 9.64 9.64 9.11 2,710 0 0.1
04/03/2016
9.64
 8,970 9.16 9.69 9.20 1,870 8,250 -0.2
03/03/2016
9.16
 11,580 9.01 9.52 9.01 900 6,040 -0.2
02/03/2016
9.01
 2,770 9.45 9.45 8.86 1,100 0 0.0
01/03/2016
9.45
 1,750 9.57 9.93 9.32 360 0 0.0
29/02/2016
9.57
 1,080 9.69 9.69 9.57 400 0 0.0
26/02/2016
9.69
 1,900 9.42 9.93 9.32 1,900 0 0.1
25/02/2016
9.42
 6,490 9.45 9.45 9.20 50 0 0.0
24/02/2016
9.45
 150 9.45 9.45 9.45 150 0 0.0
23/02/2016
9.45
 190 9.40 9.45 9.40 190 0 0.0
22/02/2016
9.40
 3,680 9.11 9.52 8.96 80 510 -0.0
19/02/2016
9.11
 4,450 9.28 9.30 8.84 1,100 320 0.0
18/02/2016
9.28
 230 9.30 9.30 8.96 70 200 -0.0
17/02/2016
9.30
 2,580 9.30 9.30 9.20 20 0 0.0
16/02/2016
9.30
 8,560 9.32 9.32 8.96 470 0 0.0
15/02/2016
9.32
 90 9.42 9.57 9.32 0 0 0
05/02/2016
9.42
 160 9.57 9.57 8.96 40 0 0.0
04/02/2016
9.57
 100 9.08 9.57 9.20 100 0 0.0
03/02/2016
9.08
 4,530 9.08 9.08 8.84 4,180 0 0.2
02/02/2016
9.08
 900 9.20 9.20 8.84 150 0 0.0
01/02/2016
9.20
 30 9.08 9.20 9.20 30 0 0.0
29/01/2016
9.08
 910 9.20 9.20 9.01 610 0 0.0
28/01/2016
9.20
 220 8.96 9.20 9.08 220 0 0.0
27/01/2016
8.96
 4,800 9.08 9.20 8.96 4,300 0 0.2
26/01/2016
9.08
 4,610 9.08 9.13 8.96 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |