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)
25/07/2016
12.18
 60 12.30 12.30 12.07 0 0 0
22/07/2016
12.30
 70 12.18 12.52 12.30 60 10 0.0
21/07/2016
12.18
 100 11.96 12.18 11.96 20 50 -0.0
20/07/2016
11.96
 3,620 12.52 12.63 11.96 40 1,050 -0.1
19/07/2016
12.52
 50 12.52 12.52 12.52 0 0 0
18/07/2016
12.52
 890 12.52 12.63 11.73 10 0 0.0
15/07/2016
12.52
 530 12.86 12.86 12.41 60 0 0.0
14/07/2016
12.86
 890 12.97 12.97 12.41 210 0 0.0
13/07/2016
12.97
 240 12.97 12.97 12.86 10 0 0.0
12/07/2016
12.97
 360 12.97 13.09 12.41 60 50 0.0
11/07/2016
12.97
 2,760 13.09 13.09 12.75 150 0 0.0
08/07/2016
13.09
 580 13.09 13.09 13.09 20 580 -0.0
07/07/2016
13.09
 2,610 12.97 13.20 13.09 40 970 -0.1
06/07/2016
12.97
 1,320 13.20 13.20 12.86 20 580 -0.0
05/07/2016
13.20
 6,580 12.97 13.31 12.97 80 2,830 -0.2
04/07/2016
12.97
 2,150 13.31 13.31 12.75 30 0 0.0
01/07/2016
13.31
 10,090 13.20 13.31 12.30 1,180 4,360 -0.2
30/06/2016
13.20
 1,010 13.31 13.31 12.63 810 300 0.0
29/06/2016
13.31
 4,870 13.42 13.42 13.20 30 3,560 -0.2
28/06/2016
13.42
 13,860 12.63 13.42 12.63 11,370 2,810 0.5
27/06/2016
12.63
 7,570 12.75 12.75 12.63 4,980 0 0.3
24/06/2016
12.75
 20,370 11.96 12.75 11.51 10,050 5,000 0.3
23/06/2016
11.96
 19,080 11.26 11.96 11.28 40 2,940 -0.2
22/06/2016
11.26
 3,820 11.28 11.28 11.06 240 1,060 -0.0
21/06/2016
11.28
 1,850 11.28 11.28 11.06 200 1,820 -0.1
20/06/2016
11.28
 6,150 11.24 11.28 11.24 4,800 2,280 0.1
17/06/2016
11.24
 120 11.28 11.28 11.24 0 120 -0.0
16/06/2016
11.28
 10,110 11.17 11.28 11.21 2,520 5,000 -0.1
15/06/2016
11.17
 2,050 11.24 11.24 11.06 1,550 2,030 -0.0
14/06/2016
11.24
 0 11.24 11.24 11.24 0 0 0
13/06/2016
11.24
 5,020 11.24 11.28 11.17 10 2,000 -0.1
10/06/2016
11.24
 3,510 11.17 11.28 11.17 100 0 0.0
09/06/2016
11.17
 100 11.28 11.28 10.97 20 0 0.0
08/06/2016
11.28
 100 11.28 11.28 11.28 0 0 0
07/06/2016
11.28
 1,740 11.26 11.28 11.28 1,200 1,000 0.0
06/06/2016
11.26
 4,190 11.26 11.28 11.06 10 80 -0.0
03/06/2016
11.26
 0 11.26 11.26 11.26 0 0 0
02/06/2016
11.26
 2,100 11.28 11.28 11.17 40 10 0.0
01/06/2016
11.28
 0 11.28 11.28 11.28 0 0 0
31/05/2016
11.28
 60 11.28 11.28 11.28 60 0 0.0
30/05/2016
11.28
 110 11.28 11.28 11.08 50 0 0.0
27/05/2016
11.28
 170 11.28 11.28 11.17 110 70 0.0
26/05/2016
11.28
 3,020 11.17 11.28 11.17 3,020 530 0.1
25/05/2016
11.17
 7,100 11.12 11.28 11.12 100 0 0.0
24/05/2016
11.12
 6,090 11.17 11.17 10.94 1,020 2,950 -0.1
23/05/2016
11.17
 0 11.17 11.17 11.17 0 0 0
20/05/2016
11.17
 20 11.17 11.17 11.17 20 0 0.0
19/05/2016
11.17
 210 10.60 11.17 10.87 210 0 0.0
18/05/2016
10.60
 3,110 11.28 11.28 10.60 10 0 0.0
17/05/2016
11.28
 80 11.28 11.28 11.28 0 80 -0.0
16/05/2016
11.28
 3,690 11.17 11.73 11.26 450 1,110 -0.0
13/05/2016
11.17
 0 11.17 11.17 11.17 0 0 0
12/05/2016
11.17
 0 11.17 11.17 11.17 0 0 0
11/05/2016
11.17
 0 11.17 11.17 11.17 0 0 0
10/05/2016
11.17
 5,050 11.06 11.24 10.94 30 0 0.0
09/05/2016
11.06
 680 11.24 11.24 10.94 140 0 0.0
06/05/2016
11.24
 10,110 11.28 11.28 11.19 10 6,000 -0.3
05/05/2016
11.28
 1,090 11.28 11.28 11.28 0 970 -0.0
04/05/2016
11.28
 13,660 11.28 11.28 11.28 3,000 4,500 -0.1
29/04/2016
11.28
 24,410 11.08 11.39 10.94 340 20,010 -1.0
28/04/2016
11.08
 110 11.28 11.28 11.08 0 0 0
27/04/2016
11.28
 18,870 11.28 11.39 11.08 30 11,120 -0.6
26/04/2016
11.28
 9,730 10.76 11.28 10.63 460 4,010 -0.2
25/04/2016
10.76
 1,650 10.76 10.76 10.63 90 1,000 -0.0
22/04/2016
10.76
 12,920 10.22 10.78 10.06 220 0 0.0
21/04/2016
10.22
 13,420 10.24 10.24 9.93 1,300 0 0.1
20/04/2016
10.24
 1,190 10.38 10.38 9.97 310 0 0.0
19/04/2016
10.38
 0 10.38 10.38 10.38 0 0 0
15/04/2016
10.38
 3,870 10.24 10.83 9.54 1,170 1,000 0.0
14/04/2016
10.24
 2,510 10.24 10.27 9.95 40 420 -0.0
13/04/2016
10.24
 14,550 10.15 10.29 10.15 13,090 0 0.6
12/04/2016
10.15
 810 10.22 10.22 10.15 200 0 0.0
11/04/2016
10.22
 4,120 10.27 10.38 10.11 100 0 0.0
08/04/2016
10.27
 1,610 10.38 10.38 10.27 610 0 0.0
07/04/2016
10.38
 0 10.38 10.38 10.38 0 0 0
06/04/2016
10.38
 370 10.13 10.38 10.15 330 0 0.0
05/04/2016
10.13
 2,020 10.20 10.20 9.93 960 0 0.0
04/04/2016
10.20
 18,900 9.75 10.29 9.93 96,320 0 4.4
01/04/2016
9.75
 9,700 9.48 9.75 9.41 9,700 0 0.4
31/03/2016
9.48
 350 9.61 9.61 9.48 330 0 0.0
30/03/2016
9.61
 0 9.61 9.61 9.61 0 0 0
29/03/2016
9.61
 5,960 9.59 9.63 9.05 150 0 0.0
28/03/2016
9.59
 4,140 9.54 9.59 9.45 2,070 0 0.1
25/03/2016
9.54
 8,110 9.54 9.57 9.45 7,590 0 0.3
24/03/2016
9.54
 2,020 9.54 9.54 9.45 1,020 0 0.0
23/03/2016
9.54
 2,330 9.77 9.77 9.54 1,280 0 0.1
22/03/2016
9.77
 3,440 9.45 9.90 9.39 350 0 0.0
21/03/2016
9.45
 13,100 9.34 9.95 9.25 2,880 0 0.1
18/03/2016: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2016
9.34
 1,640 9.14 9.36 8.98 590 0 0.0
17/03/2016
9.14
 8,640 9.23 9.86 8.92 1,280 0 0.1
16/03/2016
9.23
 3,130 9.03 9.36 8.72 1,120 0 0.0
15/03/2016
9.03
 540 9.34 9.34 8.72 40 0 0.0
14/03/2016
9.34
 1,400 9.36 9.36 9.14 420 0 0.0
11/03/2016
9.36
 11,060 8.81 9.36 8.81 2,500 0 0.1
10/03/2016
8.81
 3,320 8.79 9.14 8.59 2,420 0 0.1
09/03/2016
8.79
 15,410 9.03 9.03 8.61 14,300 0 0.6
08/03/2016
9.03
 5,100 8.57 9.16 8.46 5,100 0 0.2
07/03/2016
8.57
 4,100 8.76 8.76 8.28 2,710 0 0.1
04/03/2016
8.76
 8,970 8.32 8.81 8.37 1,870 8,250 -0.2
03/03/2016
8.32
 11,580 8.19 8.65 8.19 900 6,040 -0.2

Chính sách bảo mật | Điều khoản sử dụng |