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)
02/03/2016
8.19
 2,770 8.59 8.59 8.06 1,100 0 0.0
01/03/2016
8.59
 1,750 8.70 9.03 8.48 360 0 0.0
29/02/2016
8.70
 1,080 8.81 8.81 8.70 400 0 0.0
26/02/2016
8.81
 1,900 8.57 9.03 8.48 1,900 0 0.1
25/02/2016
8.57
 6,490 8.59 8.59 8.37 50 0 0.0
24/02/2016
8.59
 150 8.59 8.59 8.59 150 0 0.0
23/02/2016
8.59
 190 8.54 8.59 8.54 190 0 0.0
22/02/2016
8.54
 3,680 8.28 8.65 8.15 80 510 -0.0
19/02/2016
8.28
 4,450 8.43 8.46 8.04 1,100 320 0.0
18/02/2016
8.43
 230 8.46 8.46 8.15 70 200 -0.0
17/02/2016
8.46
 2,580 8.46 8.46 8.37 20 0 0.0
16/02/2016
8.46
 8,560 8.48 8.48 8.15 470 0 0.0
15/02/2016
8.48
 90 8.57 8.70 8.48 0 0 0
05/02/2016
8.57
 160 8.70 8.70 8.15 40 0 0.0
04/02/2016
8.70
 100 8.26 8.70 8.37 100 0 0.0
03/02/2016
8.26
 4,530 8.26 8.26 8.04 4,180 0 0.2
02/02/2016
8.26
 900 8.37 8.37 8.04 150 0 0.0
01/02/2016
8.37
 30 8.26 8.37 8.37 30 0 0.0
29/01/2016
8.26
 910 8.37 8.37 8.19 610 0 0.0
28/01/2016
8.37
 220 8.15 8.37 8.26 220 0 0.0
27/01/2016
8.15
 4,800 8.26 8.37 8.15 4,300 0 0.2
26/01/2016
8.26
 4,610 8.26 8.30 8.15 50 0 0.0
25/01/2016
8.26
 1,690 8.48 8.59 8.04 240 0 0.0
22/01/2016
8.48
 750 8.23 8.70 8.15 670 0 0.0
21/01/2016
8.23
 0 8.23 8.23 8.23 0 0 0
20/01/2016
8.23
 26,040 8.23 8.23 7.93 25,910 0 1.0
19/01/2016
8.23
 30 8.28 8.28 7.71 20 0 0.0
18/01/2016
8.28
 80 8.28 8.28 8.28 80 0 0.0
15/01/2016
8.28
 0 8.28 8.28 8.28 0 0 0
14/01/2016
8.28
 300 8.28 8.28 8.28 300 0 0.0
13/01/2016
8.28
 60 8.30 8.30 8.28 0 0 0
12/01/2016
8.30
 0 8.30 8.30 8.30 0 0 0
11/01/2016
8.30
 1,390 8.28 8.30 7.71 40 0 0.0
08/01/2016
8.28
 400 8.30 8.30 8.28 0 0 0
07/01/2016
8.30
 0 8.30 8.30 8.30 0 0 0
06/01/2016
8.30
 60 8.30 8.30 8.30 0 0 0
05/01/2016
8.30
 540 8.30 8.34 8.30 0 0 0
04/01/2016
8.30
 50 8.30 8.30 8.30 0 0 0
31/12/2015
8.30
 210 8.28 8.37 8.30 210 0 0.0
30/12/2015
8.28
 1,210 8.59 8.59 8.15 160 0 0.0
29/12/2015
8.59
 140 8.10 8.59 7.55 40 0 0.0
28/12/2015
8.10
 370 8.70 8.70 8.10 250 0 0.0
25/12/2015
8.70
 2,070 8.81 8.81 8.19 70 0 0.0
24/12/2015
8.81
 70 8.37 8.81 8.37 50 0 0.0
23/12/2015
8.37
 450 8.57 8.70 8.34 360 0 0.0
22/12/2015
8.57
 40 8.34 8.57 8.57 40 0 0.0
21/12/2015
8.34
 190 8.34 8.34 8.34 0 0 0
18/12/2015: Cổ tức tiền mặt tỉ lệ: 15%
18/12/2015
8.34
 140 7.97 8.37 8.15 40 100 -0.0
17/12/2015
7.97
 550 8.03 8.03 7.97 0 0 0
16/12/2015
8.03
 1,920 8.03 8.03 8.01 0 0 0
15/12/2015
8.03
 340 8.03 8.10 8.03 20 0 0.0
14/12/2015
8.03
 350 8.14 8.44 8.03 300 0 0.0
11/12/2015
8.14
 2,240 8.20 8.27 7.93 40 0 0.0
10/12/2015
8.20
 830 8.14 8.46 7.93 40 0 0.0
09/12/2015
8.14
 980 8.14 8.14 7.95 10 0 0.0
08/12/2015
8.14
 210 8.20 8.46 8.14 200 0 0.0
07/12/2015
8.20
 100 8.20 8.20 8.03 100 0 0.0
04/12/2015
8.20
 10 7.95 8.20 8.20 0 0 0
03/12/2015
7.95
 430 8.25 8.25 7.95 240 0 0.0
02/12/2015
8.25
 50 7.93 8.25 8.25 50 0 0.0
01/12/2015
7.93
 300 8.22 8.22 7.93 0 0 0
30/11/2015
8.22
 3,120 8.22 8.25 7.91 1,360 0 0.1
27/11/2015
8.22
 5,060 8.12 8.25 8.03 80 0 0.0
26/11/2015
8.12
 35,350 8.12 8.25 8.03 32,490 3,000 1.1
25/11/2015
8.12
 20 8.22 8.22 8.12 0 0 0
24/11/2015
8.22
 10,380 8.25 8.25 8.03 10,100 0 0.4
23/11/2015
8.25
 30 7.93 8.25 8.25 30 0 0.0
20/11/2015
7.93
 110 8.01 8.25 7.93 10 0 0.0
19/11/2015
8.01
 2,110 8.03 8.03 7.91 100 2,000 -0.1
18/11/2015
8.03
 8,110 8.03 8.03 7.93 10 5,000 -0.2
17/11/2015
8.03
 10 8.03 8.03 8.03 0 0 0
16/11/2015
8.03
 2,120 8.10 8.10 8.03 20 0 0.0
13/11/2015
8.10
 100 8.10 8.22 8.10 10 0 0.0
12/11/2015
8.10
 2,290 8.10 8.10 8.03 680 0 0.0
11/11/2015
8.10
 60 8.14 8.14 8.10 0 0 0
10/11/2015
8.14
 200 8.03 8.25 8.14 40 0 0.0
09/11/2015
8.03
 8,750 7.84 8.12 8.03 30 0 0.0
06/11/2015
7.84
 60 8.22 8.22 7.84 0 0 0
05/11/2015
8.22
 90 8.31 8.31 7.93 60 0 0.0
04/11/2015
8.31
 640 8.20 8.63 8.03 140 0 0.0
03/11/2015
8.20
 70 8.18 8.20 8.18 10 0 0.0
02/11/2015
8.18
 3,110 8.22 8.25 7.80 40 0 0.0
30/10/2015
8.22
 16,700 8.22 8.25 8.22 200 0 0.0
29/10/2015
8.22
 6,280 8.18 8.67 8.03 340 0 0.0
28/10/2015
8.18
 130 8.20 8.20 7.82 110 0 0.0
27/10/2015
8.20
 10 8.10 8.20 8.20 10 0 0.0
26/10/2015
8.10
 54,250 7.86 8.14 7.86 47,810 18,000 1.1
23/10/2015
7.86
 2,210 8.25 8.25 7.86 200 0 0.0
22/10/2015
8.25
 11,200 7.82 8.25 7.82 11,200 0 0.4
21/10/2015
7.82
 27,530 7.86 7.86 7.36 21,080 0 0.8
20/10/2015
7.86
 1,490 7.86 8.35 7.82 380 0 0.0
19/10/2015
7.86
 150 7.86 7.86 7.86 50 0 0.0
16/10/2015
7.86
 4,430 7.93 8.25 7.82 430 0 0.0
15/10/2015
7.93
 0 7.93 7.93 7.93 0 0 0
14/10/2015
7.93
 3,280 8.25 8.25 7.74 2,170 0 0.1
13/10/2015
8.25
 920 7.72 8.25 7.67 770 0 0.0
12/10/2015
7.72
 5,760 7.61 7.72 7.51 620 0 0.0
09/10/2015
7.61
 120 7.61 7.61 7.59 0 0 0
08/10/2015
7.61
 6,600 7.67 7.67 7.40 2,440 0 0.1
07/10/2015
7.67
 1,860 7.61 7.67 7.34 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |