CTCP Chế biến Gỗ Đức Thành (gdt)

19.20
-0.10
(-0.52%)
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
(2026-02-11) 		-0.50 -2.54% 462,900 121,900 2.4
19.20
20.10
19.30
2 tháng
(2026-01-12) 		-0.45 -2.29% 848,200 182,300 3.6
19.20
20.10
19.30
3 tháng
(2025-12-15) 		-0.74 -3.70% 1,254,400 192,000 3.8
19.20
20.13
19.30
6 tháng
(2025-09-15) 		-0.93 -4.61% 2,554,600 183,800 3.6
19.13
20.27
19.30
12 tháng
(2025-03-18) 		-2 -9.44% 8,510,300 -1,016,102 -13.6
16.71
21.98
19.30
24 tháng
(2024-03-25) 		-2.55 -11.74% 21,706,700 -1,357,558 -21.7
16.71
25.57
19.30
36 tháng
(2023-03-29) 		-1.12 -5.53% 31,901,900 -3,326,105 -72.1
16.71
25.57
19.30
60 tháng
(2021-04-08) 		-9.15 -32.27% 54,330,800 -2,127,587 14.9
16.71
36.35
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
6.11
 1,100 5.97 6.31 6.06 50 0 0.0
17/12/2014
5.97
 8,140 6.40 6.40 5.97 50 0 0.0
16/12/2014
6.40
 1,010 6.31 6.67 6.15 200 0 0.0
15/12/2014
6.31
 1,190 6.39 6.39 6.06 0 1,000 -0.0
12/12/2014
6.39
 1,030 6.33 6.39 6.31 0 0 0
11/12/2014
6.33
 3,430 6.42 6.42 6.13 0 2,400 -0.1
10/12/2014
6.42
 1,490 6.31 6.69 6.13 200 1,100 -0.0
09/12/2014
6.31
 2,100 6.24 6.31 6.31 0 0 0
08/12/2014
6.24
 5,000 6.40 6.40 6.24 0 0 0
05/12/2014
6.40
 2,260 6.40 6.40 6.31 0 0 0
04/12/2014
6.40
 2,010 6.46 6.46 6.37 0 0 0
03/12/2014
6.46
 7,380 6.40 6.46 6.39 3,000 0 0.1
02/12/2014
6.40
 2,110 6.55 6.55 6.33 0 0 0
01/12/2014
6.55
 110 6.67 6.67 6.35 50 0 0.0
28/11/2014
6.67
 100 6.40 6.67 6.40 100 0 0.0
27/11/2014
6.40
 1,620 6.44 6.44 6.28 0 0 0
26/11/2014
6.44
 1,640 6.48 6.48 6.37 0 0 0
25/11/2014
6.48
 110 6.49 6.49 6.44 0 0 0
24/11/2014
6.49
 15,250 6.64 6.64 6.33 50 0 0.0
21/11/2014
6.64
 760 6.46 6.85 6.40 310 0 0.0
20/11/2014
6.46
 1,130 6.28 6.67 6.30 700 0 0.0
19/11/2014
6.28
 0 6.28 6.28 6.28 0 0 0
18/11/2014
6.28
 11,100 6.30 6.30 6.17 2,910 0 0.1
17/11/2014
6.30
 18,480 6.30 6.31 6.22 130 0 0.0
14/11/2014
6.30
 2,620 6.33 6.35 6.30 1,480 0 0.1
13/11/2014
6.33
 1,620 6.35 6.35 6.31 520 0 0.0
12/11/2014
6.35
 28,800 6.28 6.35 6.28 14,650 0 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |