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)
03/08/2016
13.40
 2,020 13.40 13.40 13.03 40 0 0.0
02/08/2016
13.40
 120 13.03 13.40 13.40 50 0 0.0
01/08/2016
13.03
 130 13.90 13.90 13.03 40 0 0.0
29/07/2016
13.90
 2,880 13.65 14.39 13.65 2,870 1,020 0.1
28/07/2016
13.65
 610 13.15 13.65 13.15 570 500 0.0
27/07/2016
13.15
 510 13.15 13.15 12.91 40 60 -0.0
26/07/2016
13.15
 7,100 13.40 13.40 12.91 200 2,400 -0.1
25/07/2016
13.40
 60 13.53 13.53 13.28 0 0 0
22/07/2016
13.53
 70 13.40 13.77 13.53 60 10 0.0
21/07/2016
13.40
 100 13.15 13.40 13.15 20 50 -0.0
20/07/2016
13.15
 3,620 13.77 13.90 13.15 40 1,050 -0.1
19/07/2016
13.77
 50 13.77 13.77 13.77 0 0 0
18/07/2016
13.77
 890 13.77 13.90 12.91 10 0 0.0
15/07/2016
13.77
 530 14.15 14.15 13.65 60 0 0.0
14/07/2016
14.15
 890 14.27 14.27 13.65 210 0 0.0
13/07/2016
14.27
 240 14.27 14.27 14.15 10 0 0.0
12/07/2016
14.27
 360 14.27 14.39 13.65 60 50 0.0
11/07/2016
14.27
 2,760 14.39 14.39 14.02 150 0 0.0
08/07/2016
14.39
 580 14.39 14.39 14.39 20 580 -0.0
07/07/2016
14.39
 2,610 14.27 14.52 14.39 40 970 -0.1
06/07/2016
14.27
 1,320 14.52 14.52 14.15 20 580 -0.0
05/07/2016
14.52
 6,580 14.27 14.64 14.27 80 2,830 -0.2
04/07/2016
14.27
 2,150 14.64 14.64 14.02 30 0 0.0
01/07/2016
14.64
 10,090 14.52 14.64 13.53 1,180 4,360 -0.2
30/06/2016
14.52
 1,010 14.64 14.64 13.90 810 300 0.0
29/06/2016
14.64
 4,870 14.77 14.77 14.52 30 3,560 -0.2
28/06/2016
14.77
 13,860 13.90 14.77 13.90 11,370 2,810 0.5
27/06/2016
13.90
 7,570 14.02 14.02 13.90 4,980 0 0.3
24/06/2016
14.02
 20,370 13.15 14.02 12.66 10,050 5,000 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |