CTCP Chế biến Gỗ Đức Thành (gdt)

18
-0.05
(-0.28%)
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
(2026-05-13) 		-0.15 -0.82% 296,000 800 0
17.80
18.30
18
2 tháng
(2026-04-13) 		-1.15 -5.99% 662,000 -6,500 0
17.80
19.20
18
3 tháng
(2026-03-16) 		-1.20 -6.23% 889,600 144,390 2.9
17.80
19.40
18
6 tháng
(2025-12-15) 		-1.89 -9.47% 2,161,600 336,390 6.7
17.80
20.13
18
12 tháng
(2025-06-17) 		-1.79 -9.03% 7,260,400 -666,910 -9.1
17.80
21.98
18
24 tháng
(2024-06-24) 		-4.30 -19.24% 16,762,100 -549,768 -1.8
16.71
25.57
18
36 tháng
(2023-06-28) 		-4.54 -20.10% 30,253,000 -2,909,315 -61.9
16.71
25.57
18
60 tháng
(2021-07-08) 		-12.87 -41.63% 47,927,200 -2,395,197 -5.9
16.71
36.35
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |