CTCP Chế biến Gỗ Đức Thành (gdt)

19.55
-0.20
(-1.01%)
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)
04/09/2015
8.14
 0 8.14 8.14 8.14 0 0 0
03/09/2015
8.14
 30 7.70 8.14 8.14 30 0 0.0
01/09/2015
7.70
 1,150 8.26 8.26 7.70 10 0 0.0
31/08/2015
8.26
 2,600 8.37 8.37 7.79 2,160 0 0.1
28/08/2015
8.37
 400 8.37 8.49 7.79 150 0 0.0
27/08/2015
8.37
 2,580 8.14 8.37 7.65 1,150 0 0.0
26/08/2015
8.14
 2,840 7.79 8.16 7.79 40 2,800 -0.1
25/08/2015
7.79
 400 7.88 7.88 7.47 10 0 0.0
24/08/2015
7.88
 4,130 8.02 8.12 7.47 2,010 0 0.1
21/08/2015
8.02
 3,940 7.81 8.14 7.28 2,500 0 0.1
20/08/2015
7.81
 6,150 7.37 7.86 7.26 90 2,000 -0.1
19/08/2015
7.37
 13,790 7.86 8.37 7.35 320 0 0.0
18/08/2015
7.86
 16,380 7.56 7.91 7.12 2,420 0 0.1
17/08/2015
7.56
 1,240 8.09 8.09 7.56 1,160 0 0.0
14/08/2015
8.09
 350 7.98 8.14 7.49 340 30 0.0
13/08/2015
7.98
 5,300 7.84 8.12 7.47 490 2,040 -0.1
12/08/2015
7.84
 550 8.37 8.37 7.84 400 20 0.0
11/08/2015: Cổ tức tiền mặt tỉ lệ: 15%
11/08/2015
8.37
 6,940 8.09 8.44 8.09 120 10 0.0
10/08/2015
8.09
 3,250 8.58 8.92 8.03 100 30 0.0
07/08/2015
8.58
 4,820 8.92 8.92 8.29 1,810 40 0.1
06/08/2015
8.92
 100 8.54 8.92 8.65 100 0 0.0
05/08/2015
8.54
 1,030 8.58 8.58 8.05 260 0 0.0
04/08/2015
8.58
 0 8.58 8.58 8.58 0 0 0
03/08/2015
8.58
 410 8.38 8.58 8.38 10 0 0.0
31/07/2015
8.38
 3,960 8.16 8.70 8.16 450 0 0.0
30/07/2015
8.16
 1,000 8.47 8.47 8.16 0 0 0
29/07/2015
8.47
 1,530 8.45 8.47 8.20 0 0 0
28/07/2015
8.45
 3,770 8.61 8.85 8.36 60 0 0.0
27/07/2015
8.61
 950 8.61 9.10 8.61 70 0 0.0
24/07/2015
8.61
 3,810 8.81 9.01 8.47 0 0 0
23/07/2015
8.81
 3,430 8.70 9.19 8.49 220 0 0.0
22/07/2015
8.70
 1,900 8.58 8.92 8.56 20 0 0.0
21/07/2015
8.58
 3,540 8.78 9.14 8.58 90 0 0.0
20/07/2015
8.78
 3,060 8.70 9.10 8.58 60 0 0.0
17/07/2015
8.70
 30 8.47 8.70 8.47 30 0 0.0
16/07/2015
8.47
 1,790 8.49 9.05 8.36 180 0 0.0
15/07/2015
8.49
 7,350 8.85 8.92 8.43 20 0 0.0
14/07/2015
8.85
 10 8.70 8.85 8.85 10 0 0.0
13/07/2015
8.70
 1,960 8.81 9.03 8.70 400 0 0.0
10/07/2015
8.81
 2,280 8.81 9.19 8.20 80 0 0.0
09/07/2015
8.81
 440 8.49 9.03 8.49 40 0 0.0
08/07/2015
8.49
 290 8.92 9.36 8.49 180 0 0.0
07/07/2015
8.92
 6,810 8.47 8.99 8.03 390 0 0.0
06/07/2015
8.47
 150 8.14 8.58 8.14 140 0 0.0
03/07/2015
8.14
 910 7.65 8.14 7.76 100 0 0.0
02/07/2015
7.65
 460 7.85 8.18 7.65 120 0 0.0
01/07/2015
7.85
 1,120 8.36 8.36 7.80 30 0 0.0
30/06/2015
8.36
 2,210 8.23 8.70 7.91 1,160 0 0.0
29/06/2015
8.23
 710 8.03 8.25 7.80 140 0 0.0
26/06/2015
8.03
 250 8.09 8.25 7.85 50 0 0.0
25/06/2015
8.09
 30 8.20 8.52 8.09 20 0 0.0
24/06/2015
8.20
 2,030 8.23 8.23 7.78 10 610 -0.0
23/06/2015
8.23
 710 7.80 8.27 7.80 200 0 0.0
22/06/2015
7.80
 1,400 8.14 8.36 7.80 380 300 0.0
19/06/2015
8.14
 550 7.85 8.16 7.56 520 250 0.0
18/06/2015
7.85
 2,190 7.56 7.85 7.58 10 80 -0.0
17/06/2015
7.56
 12,370 8.07 8.25 7.56 30 4,790 -0.2
16/06/2015
8.07
 9,900 8.05 8.52 8.05 2,100 9,350 -0.3
15/06/2015
8.05
 470 8.47 8.63 8.05 40 0 0.0
12/06/2015
8.47
 8,080 8.25 8.67 8.03 2,110 7,680 -0.2
11/06/2015
8.25
 5,050 8.56 8.90 8.03 1,520 2,010 -0.0
10/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
10/06/2015
8.56
 450 8.14 8.70 7.96 200 0 0.0
09/06/2015
8.14
 3,360 8.04 8.18 7.90 2,080 0 0.1
08/06/2015
8.04
 250 7.80 8.14 7.80 120 0 0.0
05/06/2015
7.80
 11,040 8.18 8.18 7.80 10 1,530 -0.1
04/06/2015
8.18
 90 7.78 8.18 7.99 80 0 0.0
03/06/2015
7.78
 1,330 7.78 8.04 7.78 1,210 370 0.0
02/06/2015
7.78
 100 7.56 7.78 7.78 100 0 0.0
01/06/2015
7.56
 10,940 7.54 7.56 7.54 0 10,910 -0.4
29/05/2015
7.54
 2,450 7.62 7.80 7.54 1,880 0 0.1
28/05/2015
7.62
 330 7.62 8.04 7.34 10 20 -0.0
27/05/2015
7.62
 18,390 7.62 7.62 7.38 10 4,630 -0.2
26/05/2015
7.62
 1,050 7.80 8.34 7.62 300 0 0.0
25/05/2015
7.80
 5,670 7.99 7.99 7.80 0 1,500 -0.1
22/05/2015
7.99
 120 8.16 8.16 7.99 0 0 0
21/05/2015
8.16
 9,150 7.64 8.16 7.65 4,880 8,900 -0.2
20/05/2015
7.64
 3,350 7.80 8.34 7.64 320 850 -0.0
19/05/2015
7.80
 110 7.78 7.80 7.77 50 0 0.0
18/05/2015
7.78
 50 7.45 7.78 7.78 50 0 0.0
15/05/2015
7.45
 2,070 7.64 7.99 7.43 1,520 0 0.1
14/05/2015
7.64
 1,010 8.08 8.36 7.64 0 0 0
13/05/2015
8.08
 420 8.12 8.12 8.08 200 0 0.0
12/05/2015
8.12
 7,440 7.86 8.36 7.80 2,250 0 0.1
11/05/2015
7.86
 250 7.82 7.88 7.80 0 0 0
08/05/2015
7.82
 820 7.82 7.90 7.82 320 20 0.0
07/05/2015
7.82
 15,050 7.80 7.90 7.80 100 12,060 -0.5
06/05/2015
7.80
 8,230 7.52 7.90 7.52 1,100 0 0.0
05/05/2015
7.52
 13,620 7.06 7.54 7.06 2,020 0 0.1
04/05/2015
7.06
 7,370 7.06 7.19 7.04 1,450 0 0.1
27/04/2015
7.06
 3,640 6.86 7.06 6.80 3,000 0 0.1
24/04/2015
6.86
 22,260 6.52 6.89 6.13 5,170 21,110 -0.5
23/04/2015
6.52
 1,430 6.82 6.82 6.52 130 0 0.0
22/04/2015
6.82
 40 7.12 7.12 6.82 0 0 0
21/04/2015
7.12
 1,120 6.80 7.12 6.71 120 0 0.0
20/04/2015
6.80
 0 6.80 6.80 6.80 0 0 0
17/04/2015
6.80
 2,630 6.82 6.82 6.69 870 0 0.0
16/04/2015
6.82
 800 6.87 6.87 6.69 0 0 0
15/04/2015
6.87
 0 6.87 6.87 6.87 0 0 0
14/04/2015
6.87
 2,910 6.95 6.95 6.69 10 2,900 -0.1
13/04/2015
6.95
 610 6.86 7.12 6.78 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |