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)
13/12/2016
13.24
 40 12.86 13.27 13.24 40 0 0.0
12/12/2016
12.86
 18,330 12.86 12.98 12.83 16,710 18,220 -0.1
09/12/2016
12.86
 25,700 13.63 13.63 12.86 50 23,200 -1.2
08/12/2016
13.63
 480 13.76 13.76 13.63 0 0 0
07/12/2016
13.76
 0 13.76 13.76 13.76 0 0 0
06/12/2016
13.76
 220 13.76 13.76 13.63 10 0 0.0
05/12/2016
13.76
 2,520 13.88 13.88 13.63 0 0 0
02/12/2016
13.88
 1,010 14.01 14.01 13.63 10 0 0.0
01/12/2016
14.01
 640 14.14 14.14 13.88 10 0 0.0
30/11/2016
14.14
 530 14.14 14.14 13.45 420 0 0.0
29/11/2016
14.14
 180 14.14 14.14 13.88 10 0 0.0
28/11/2016
14.14
 64,370 14.24 14.24 14.12 58,920 0 3.2
25/11/2016
14.24
 23,880 14.24 14.27 14.14 17,660 470 0.9
24/11/2016
14.24
 35,070 13.76 14.27 13.99 35,060 0 1.9
23/11/2016
13.76
 41,540 14.37 14.37 13.37 38,050 0 2.1
22/11/2016
14.37
 10,200 14.32 14.40 13.42 9,830 6,760 0.2
21/11/2016
14.32
 420 14.14 14.66 14.32 30 0 0.0
18/11/2016
14.14
 740 14.24 14.40 14.14 80 650 -0.0
17/11/2016
14.24
 70 14.12 14.53 14.24 60 50 0.0
16/11/2016
14.12
 200 14.37 14.37 14.12 0 0 0
15/11/2016
14.37
 40 14.12 14.37 14.37 40 0 0.0
14/11/2016
14.12
 100 14.12 14.12 13.37 30 0 0.0
11/11/2016
14.12
 110 13.94 14.63 14.12 10 0 0.0
10/11/2016
13.94
 1,980 14.01 14.01 13.91 0 580 -0.0
09/11/2016
14.01
 790 14.14 14.27 13.24 20 0 0.0
08/11/2016
14.14
 510 13.63 14.14 14.14 0 510 -0.0
07/11/2016
13.63
 2,630 14.37 14.91 13.63 420 1,420 -0.1
04/11/2016
14.37
 50 13.91 14.37 14.37 50 0 0.0
03/11/2016
13.91
 2,540 14.66 14.66 13.88 130 2,510 -0.1
02/11/2016
14.66
 0 14.66 14.66 14.66 0 0 0
01/11/2016
14.66
 18,550 14.14 14.66 14.14 16,670 16,300 0.0
31/10/2016
14.14
 930 14.14 14.37 14.14 30 700 -0.0
28/10/2016
14.14
 12,290 14.01 14.27 14.06 11,940 7,400 0.2
27/10/2016
14.01
 1,430 14.14 14.14 13.37 40 790 -0.0
26/10/2016
14.14
 150 14.14 14.27 14.01 30 70 -0.0
25/10/2016
14.14
 950 14.14 14.35 13.91 80 870 -0.0
24/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
24/10/2016
14.14
 3,790 14.30 14.71 14.01 310 3,410 -0.2
21/10/2016
14.30
 570 14.39 14.39 14.22 320 160 0.0
20/10/2016
14.39
 60 14.15 14.44 14.39 30 20 0.0
19/10/2016
14.15
 1,760 14.15 14.39 14.15 40 1,750 -0.1
18/10/2016
14.15
 3,370 14.15 14.89 14.15 2,400 2,690 -0.0
17/10/2016
14.15
 6,160 14.37 14.37 14.15 2,040 3,050 -0.1
14/10/2016
14.37
 1,630 14.39 14.49 14.37 1,330 0 0.1
13/10/2016
14.39
 2,690 14.07 14.39 14.05 60 2,620 -0.1
12/10/2016
14.07
 150 14.15 14.39 14.07 90 70 0.0
11/10/2016
14.15
 250 14.52 14.52 14.05 20 140 -0.0
10/10/2016
14.52
 550 14.15 14.52 14.15 40 0 0.0
07/10/2016
14.15
 80 14.27 14.27 13.82 20 0 0.0
06/10/2016
14.27
 90 14.49 14.49 13.97 40 10 0.0
05/10/2016
14.49
 40 14.02 14.49 14.49 40 20 0.0
04/10/2016
14.02
 2,490 14.27 14.27 13.92 580 140 0.0
03/10/2016
14.27
 2,870 14.72 14.72 14.22 680 1,880 -0.1
30/09/2016
14.72
 2,130 14.89 14.89 14.27 1,520 1,500 0.0
29/09/2016
14.89
 7,570 14.52 14.89 14.27 4,050 6,180 -0.1
28/09/2016
14.52
 51,180 14.39 14.64 14.27 48,600 1,450 2.8
27/09/2016
14.39
 1,730 14.27 14.89 14.27 1,390 0 0.1
26/09/2016
14.27
 720 14.64 14.64 14.27 680 260 0.0
23/09/2016
14.64
 730 15.14 15.14 14.12 350 0 0.0
22/09/2016
15.14
 5,110 14.64 15.14 14.54 900 0 0.1
21/09/2016
14.64
 5,560 14.84 14.84 14.02 1,060 4,440 -0.2
20/09/2016
14.84
 260 14.34 14.84 13.40 50 0 0.0
19/09/2016
14.34
 40 14.39 14.39 14.34 20 20 0
16/09/2016
14.39
 350 14.34 14.64 14.39 260 100 0.0
15/09/2016
14.34
 90 14.27 14.39 14.27 70 40 0.0
14/09/2016
14.27
 1,650 13.43 14.27 13.40 30 10 0.0
13/09/2016
13.43
 1,060 14.02 14.27 13.43 110 1,050 -0.1
12/09/2016
14.02
 1,570 14.27 14.64 14.02 300 1,000 -0.0
09/09/2016
14.27
 1,860 13.90 14.27 14.02 420 1,000 -0.0
08/09/2016
13.90
 3,710 14.15 14.39 13.90 120 1,000 -0.0
07/09/2016
14.15
 1,900 14.64 14.64 14.02 40 1,090 -0.1
06/09/2016
14.64
 3,280 15.26 15.39 14.64 1,780 1,730 0.0
05/09/2016
15.26
 1,290 14.89 15.39 14.89 920 1,000 -0.0
01/09/2016
14.89
 960 14.64 15.39 14.64 340 0 0.0
31/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/08/2016
14.64
 4,200 14.33 14.64 14.27 790 1,000 -0.0
30/08/2016
14.33
 3,760 13.99 14.67 13.99 2,460 1,000 0.1
29/08/2016
13.99
 1,820 14.67 14.67 13.88 580 1,000 -0.0
26/08/2016
14.67
 2,870 14.67 14.89 14.21 230 1,000 -0.0
25/08/2016
14.67
 11,130 14.67 14.89 14.44 10 1,000 -0.1
24/08/2016
14.67
 30,910 14.67 15.00 14.67 0 25,530 -1.7
23/08/2016
14.67
 34,130 14.21 14.78 13.99 710 8,000 -0.5
22/08/2016
14.21
 1,770 13.76 14.33 14.10 20 0 0.0
19/08/2016
13.76
 4,550 13.31 14.21 13.42 1,020 1,470 -0.0
18/08/2016
13.31
 8,600 13.31 13.54 13.31 10 2,500 -0.1
17/08/2016
13.31
 670 13.31 13.31 13.31 0 0 0
16/08/2016
13.31
 540 13.31 13.31 13.31 0 0 0
15/08/2016
13.31
 320 13.54 13.54 13.31 0 0 0
12/08/2016
13.54
 690 13.20 13.54 13.31 470 0 0.0
11/08/2016
13.20
 6,270 13.20 13.20 12.86 10 300 -0.0
10/08/2016
13.20
 53,520 12.52 13.31 12.63 527,994 482,224 2.6
09/08/2016
12.52
 7,120 12.52 12.52 11.96 3,380 2,220 0.1
08/08/2016
12.52
 1,310 12.18 12.63 12.41 1,310 0 0.1
05/08/2016
12.18
 1,560 12.18 12.18 11.73 1,420 30 0.1
04/08/2016
12.18
 1,230 12.18 12.41 11.96 50 0 0.0
03/08/2016
12.18
 2,020 12.18 12.18 11.85 40 0 0.0
02/08/2016
12.18
 120 11.85 12.18 12.18 50 0 0.0
01/08/2016
11.85
 130 12.63 12.63 11.85 40 0 0.0
29/07/2016
12.63
 2,880 12.41 13.09 12.41 2,870 1,020 0.1
28/07/2016
12.41
 610 11.96 12.41 11.96 570 500 0.0
27/07/2016
11.96
 510 11.96 11.96 11.73 40 60 -0.0
26/07/2016
11.96
 7,100 12.18 12.18 11.73 200 2,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |