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)
11/11/2014
6.28
 20,140 6.19 6.30 6.19 1,900 500 0.0
10/11/2014
6.19
 8,510 6.22 6.31 6.10 0 0 0
07/11/2014
6.22
 4,170 6.15 6.24 6.04 3,280 0 0.1
06/11/2014
6.15
 10,060 6.17 6.17 5.92 50 0 0.0
05/11/2014
6.17
 2,440 6.11 6.17 5.92 50 0 0.0
04/11/2014
6.11
 41,430 5.81 6.11 5.81 30,000 1,940 0.9
03/11/2014
5.81
 4,040 5.86 5.88 5.81 0 0 0
31/10/2014
5.86
 36,010 5.77 5.86 5.74 0 0 0
30/10/2014
5.77
 15,520 5.77 5.77 5.70 0 0 0
29/10/2014
5.77
 5,080 5.77 5.84 5.63 200 0 0.0
28/10/2014
5.77
 12,190 5.84 5.84 5.66 2,940 0 0.0
27/10/2014
5.84
 8,250 5.79 5.86 5.63 150 0 0.0
24/10/2014
5.79
 2,090 5.68 6.08 5.59 200 0 0.0
23/10/2014
5.68
 75,560 5.50 5.70 5.52 4,420 0 0.1
22/10/2014
5.50
 26,790 5.45 5.83 5.47 18,220 0 0.6
21/10/2014
5.45
 16,090 5.38 5.74 5.38 1,700 1,000 0.0
20/10/2014
5.38
 5,810 5.32 5.38 5.32 0 0 0
17/10/2014
5.32
 4,130 5.23 5.32 5.23 0 0 0
16/10/2014
5.23
 1,570 5.39 5.39 5.23 0 0 0
15/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
15/10/2014
5.39
 2,180 5.23 5.39 5.27 360 0 0.0
14/10/2014
5.23
 2,520 5.39 5.39 5.23 0 0 0
13/10/2014
5.39
 3,780 5.23 5.58 5.32 1,390 0 0.0
10/10/2014
5.23
 8,860 5.23 5.23 5.20 100 0 0.0
09/10/2014
5.23
 9,200 5.23 5.39 5.18 2,660 0 0.1
08/10/2014
5.23
 11,870 5.30 5.30 5.18 1,520 0 0.0
07/10/2014
5.30
 17,750 5.16 5.37 5.16 7,320 0 0.2
06/10/2014
5.16
 4,220 5.18 5.18 5.14 90 0 0.0
03/10/2014
5.18
 9,430 5.14 5.18 5.14 100 30 0.0
02/10/2014
5.14
 20 5.14 5.14 5.14 0 0 0
01/10/2014
5.14
 3,320 5.30 5.30 5.02 0 0 0
30/09/2014
5.30
 120 5.13 5.30 5.04 20 0 0.0
29/09/2014
5.13
 200 5.14 5.14 5.13 0 0 0
26/09/2014
5.14
 3,020 5.21 5.21 5.14 0 0 0
25/09/2014
5.21
 10,190 5.30 5.39 5.14 4,600 0 0.1
24/09/2014
5.30
 2,420 5.23 5.58 5.14 130 0 0.0
23/09/2014
5.23
 1,130 5.32 5.32 5.14 120 0 0.0
22/09/2014
5.32
 27,050 5.02 5.37 5.02 23,850 0 0.7
19/09/2014
5.02
 10,100 4.97 5.14 4.99 100 0 0.0
18/09/2014
4.97
 4,130 5.00 5.00 4.97 0 0 0
17/09/2014
5.00
 3,910 5.00 5.00 4.97 1,000 0 0.0
16/09/2014
5.00
 1,400 5.14 5.14 5.00 0 0 0
15/09/2014
5.14
 170 5.02 5.14 5.14 0 0 0
12/09/2014
5.02
 12,020 4.99 5.06 4.99 2,400 0 0.1
11/09/2014
4.99
 5,000 4.99 4.99 4.99 0 0 0
10/09/2014
4.99
 6,050 5.06 5.11 4.99 850 0 0.0
09/09/2014
5.06
 36,150 4.97 5.06 4.88 29,750 0 0.8
08/09/2014
4.97
 6,000 5.06 5.06 4.95 0 0 0
05/09/2014
5.06
 760 5.06 5.06 4.90 350 0 0.0
04/09/2014
5.06
 8,810 4.88 5.06 4.85 6,600 0 0.2
03/09/2014
4.88
 12,870 4.92 4.92 4.85 0 0 0
29/08/2014
4.92
 3,360 4.86 4.92 4.83 2,000 0 0.1
28/08/2014
4.86
 47,900 4.88 4.88 4.85 15,500 0 0.4
27/08/2014
4.88
 12,010 4.85 4.88 4.85 0 0 0
26/08/2014
4.85
 4,500 4.83 4.85 4.85 0 0 0
25/08/2014
4.83
 41,780 4.81 4.85 4.81 0 0 0
22/08/2014
4.81
 20,120 4.76 4.81 4.80 0 0 0
21/08/2014
4.76
 22,430 4.69 4.78 4.74 0 0 0
20/08/2014
4.69
 800 4.67 4.71 4.69 0 0 0
19/08/2014
4.67
 9,070 4.66 4.67 4.67 0 0 0
18/08/2014
4.66
 11,000 4.80 4.80 4.66 0 0 0
15/08/2014
4.80
 20,950 4.76 5.06 4.80 0 0 0
14/08/2014
4.76
 26,150 4.74 4.86 4.71 13,350 0 0.4
13/08/2014
4.74
 25,850 4.59 4.74 4.66 0 0 0
12/08/2014
4.59
 1,120 4.64 4.69 4.59 100 0 0.0
11/08/2014
4.64
 1,520 4.66 4.66 4.64 0 0 0
08/08/2014
4.66
 1,010 4.66 4.80 4.66 10 0 0.0
07/08/2014
4.66
 13,590 4.71 4.71 4.64 0 0 0
06/08/2014
4.71
 2,090 4.80 4.80 4.60 0 0 0
05/08/2014
4.80
 12,690 4.59 4.80 4.60 2,000 0 0.1
04/08/2014
4.59
 6,980 4.48 4.62 4.53 10 0 0.0
01/08/2014
4.48
 14,070 4.41 4.53 4.38 800 0 0.0
31/07/2014
4.41
 37,360 4.74 4.76 4.41 0 0 0
30/07/2014
4.74
 4,110 4.80 4.80 4.74 0 0 0
29/07/2014
4.80
 10 4.81 4.81 4.80 0 0 0
28/07/2014
4.81
 19,530 4.80 4.81 4.80 0 0 0
25/07/2014
4.80
 33,330 4.73 5.04 4.73 8,230 0 0.2
24/07/2014
4.73
 22,540 4.71 4.73 4.71 0 11,540 -0.3
23/07/2014
4.71
 5,770 4.71 4.73 4.71 0 4,770 -0.1
22/07/2014
4.71
 15,760 4.71 5.02 4.53 0 10,710 -0.3
21/07/2014
4.71
 194,220 4.73 4.73 4.71 176,000 192,330 -0.4
18/07/2014
4.73
 0 4.73 4.73 4.73 0 0 0
17/07/2014
4.73
 2,010 4.71 4.73 4.53 0 2,000 -0.1
16/07/2014
4.71
 3,160 4.74 4.74 4.71 0 0 0
15/07/2014
4.74
 0 4.74 4.74 4.74 0 0 0
14/07/2014
4.74
 0 4.74 4.74 4.74 0 0 0
11/07/2014
4.74
 460 4.71 4.76 4.71 0 0 0
10/07/2014
4.71
 430 4.76 4.76 4.71 0 0 0
09/07/2014
4.76
 0 4.76 4.76 4.76 0 0 0
08/07/2014
4.76
 4,310 4.78 4.78 4.76 0 4,010 -0.1
07/07/2014
4.78
 12,000 4.80 4.80 4.78 0 6,000 -0.2
04/07/2014
4.80
 10,090 4.80 4.80 4.80 0 10,090 -0.3
03/07/2014
4.80
 0 4.80 4.80 4.80 0 0 0
02/07/2014
4.80
 6,040 4.80 4.80 4.80 0 0 0
01/07/2014
4.80
 0 4.80 4.80 4.80 0 0 0
30/06/2014
4.80
 1,320 4.80 4.80 4.80 0 0 0
27/06/2014
4.80
 3,090 4.74 4.80 4.78 0 0 0
26/06/2014
4.74
 0 4.74 4.74 4.74 0 0 0
25/06/2014
4.74
 0 4.74 4.74 4.74 0 0 0
24/06/2014
4.74
 0 4.74 4.74 4.74 0 0 0
23/06/2014
4.74
 0 4.74 4.74 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |