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)
11/12/2014
5.76
 3,430 5.84 5.84 5.58 0 2,400 -0.1
10/12/2014
5.84
 1,490 5.74 6.08 5.58 200 1,100 -0.0
09/12/2014
5.74
 2,100 5.67 5.74 5.74 0 0 0
08/12/2014
5.67
 5,000 5.82 5.82 5.67 0 0 0
05/12/2014
5.82
 2,260 5.82 5.82 5.74 0 0 0
04/12/2014
5.82
 2,010 5.87 5.87 5.79 0 0 0
03/12/2014
5.87
 7,380 5.82 5.87 5.80 3,000 0 0.1
02/12/2014
5.82
 2,110 5.95 5.95 5.76 0 0 0
01/12/2014
5.95
 110 6.07 6.07 5.77 50 0 0.0
28/11/2014
6.07
 100 5.82 6.07 5.82 100 0 0.0
27/11/2014
5.82
 1,620 5.85 5.85 5.71 0 0 0
26/11/2014
5.85
 1,640 5.89 5.89 5.79 0 0 0
25/11/2014
5.89
 110 5.90 5.90 5.85 0 0 0
24/11/2014
5.90
 15,250 6.03 6.03 5.76 50 0 0.0
21/11/2014
6.03
 760 5.87 6.23 5.82 310 0 0.0
20/11/2014
5.87
 1,130 5.71 6.07 5.72 700 0 0.0
19/11/2014
5.71
 0 5.71 5.71 5.71 0 0 0
18/11/2014
5.71
 11,100 5.72 5.72 5.61 2,910 0 0.1
17/11/2014
5.72
 18,480 5.72 5.74 5.66 130 0 0.0
14/11/2014
5.72
 2,620 5.76 5.77 5.72 1,480 0 0.1
13/11/2014
5.76
 1,620 5.77 5.77 5.74 520 0 0.0
12/11/2014
5.77
 28,800 5.71 5.77 5.71 14,650 0 0.5
11/11/2014
5.71
 20,140 5.62 5.72 5.62 1,900 500 0.0
10/11/2014
5.62
 8,510 5.66 5.74 5.54 0 0 0
07/11/2014
5.66
 4,170 5.59 5.67 5.49 3,280 0 0.1
06/11/2014
5.59
 10,060 5.61 5.61 5.38 50 0 0.0
05/11/2014
5.61
 2,440 5.56 5.61 5.38 50 0 0.0
04/11/2014
5.56
 41,430 5.28 5.56 5.28 30,000 1,940 0.9
03/11/2014
5.28
 4,040 5.33 5.35 5.28 0 0 0
31/10/2014
5.33
 36,010 5.25 5.33 5.21 0 0 0
30/10/2014
5.25
 15,520 5.25 5.25 5.18 0 0 0
29/10/2014
5.25
 5,080 5.25 5.31 5.12 200 0 0.0
28/10/2014
5.25
 12,190 5.31 5.31 5.15 2,940 0 0.0
27/10/2014
5.31
 8,250 5.26 5.33 5.12 150 0 0.0
24/10/2014
5.26
 2,090 5.17 5.53 5.08 200 0 0.0
23/10/2014
5.17
 75,560 5.00 5.18 5.02 4,420 0 0.1
22/10/2014
5.00
 26,790 4.95 5.30 4.97 18,220 0 0.6
21/10/2014
4.95
 16,090 4.89 5.21 4.89 1,700 1,000 0.0
20/10/2014
4.89
 5,810 4.84 4.89 4.84 0 0 0
17/10/2014
4.84
 4,130 4.76 4.84 4.76 0 0 0
16/10/2014
4.76
 1,570 4.90 4.90 4.76 0 0 0
15/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
15/10/2014
4.90
 2,180 4.76 4.90 4.79 360 0 0.0
14/10/2014
4.76
 2,520 4.90 4.90 4.76 0 0 0
13/10/2014
4.90
 3,780 4.76 5.07 4.83 1,390 0 0.0
10/10/2014
4.76
 8,860 4.76 4.76 4.72 100 0 0.0
09/10/2014
4.76
 9,200 4.76 4.90 4.71 2,660 0 0.1
08/10/2014
4.76
 11,870 4.82 4.82 4.71 1,520 0 0.0
07/10/2014
4.82
 17,750 4.69 4.88 4.69 7,320 0 0.2
06/10/2014
4.69
 4,220 4.71 4.71 4.68 90 0 0.0
03/10/2014
4.71
 9,430 4.68 4.71 4.68 100 30 0.0
02/10/2014
4.68
 20 4.68 4.68 4.68 0 0 0
01/10/2014
4.68
 3,320 4.82 4.82 4.57 0 0 0
30/09/2014
4.82
 120 4.66 4.82 4.58 20 0 0.0
29/09/2014
4.66
 200 4.68 4.68 4.66 0 0 0
26/09/2014
4.68
 3,020 4.74 4.74 4.68 0 0 0
25/09/2014
4.74
 10,190 4.82 4.90 4.68 4,600 0 0.1
24/09/2014
4.82
 2,420 4.76 5.07 4.68 130 0 0.0
23/09/2014
4.76
 1,130 4.83 4.83 4.68 120 0 0.0
22/09/2014
4.83
 27,050 4.57 4.88 4.57 23,850 0 0.7
19/09/2014
4.57
 10,100 4.52 4.68 4.53 100 0 0.0
18/09/2014
4.52
 4,130 4.55 4.55 4.52 0 0 0
17/09/2014
4.55
 3,910 4.55 4.55 4.52 1,000 0 0.0
16/09/2014
4.55
 1,400 4.68 4.68 4.55 0 0 0
15/09/2014
4.68
 170 4.57 4.68 4.68 0 0 0
12/09/2014
4.57
 12,020 4.53 4.60 4.53 2,400 0 0.1
11/09/2014
4.53
 5,000 4.53 4.53 4.53 0 0 0
10/09/2014
4.53
 6,050 4.60 4.64 4.53 850 0 0.0
09/09/2014
4.60
 36,150 4.52 4.60 4.44 29,750 0 0.8
08/09/2014
4.52
 6,000 4.60 4.60 4.50 0 0 0
05/09/2014
4.60
 760 4.60 4.60 4.45 350 0 0.0
04/09/2014
4.60
 8,810 4.44 4.60 4.41 6,600 0 0.2
03/09/2014
4.44
 12,870 4.47 4.47 4.41 0 0 0
29/08/2014
4.47
 3,360 4.42 4.47 4.39 2,000 0 0.1
28/08/2014
4.42
 47,900 4.44 4.44 4.41 15,500 0 0.4
27/08/2014
4.44
 12,010 4.41 4.44 4.41 0 0 0
26/08/2014
4.41
 4,500 4.39 4.41 4.41 0 0 0
25/08/2014
4.39
 41,780 4.38 4.41 4.38 0 0 0
22/08/2014
4.38
 20,120 4.33 4.38 4.36 0 0 0
21/08/2014
4.33
 22,430 4.26 4.34 4.31 0 0 0
20/08/2014
4.26
 800 4.25 4.28 4.26 0 0 0
19/08/2014
4.25
 9,070 4.23 4.25 4.25 0 0 0
18/08/2014
4.23
 11,000 4.36 4.36 4.23 0 0 0
15/08/2014
4.36
 20,950 4.33 4.60 4.36 0 0 0
14/08/2014
4.33
 26,150 4.31 4.42 4.28 13,350 0 0.4
13/08/2014
4.31
 25,850 4.17 4.31 4.23 0 0 0
12/08/2014
4.17
 1,120 4.22 4.26 4.17 100 0 0.0
11/08/2014
4.22
 1,520 4.23 4.23 4.22 0 0 0
08/08/2014
4.23
 1,010 4.23 4.36 4.23 10 0 0.0
07/08/2014
4.23
 13,590 4.28 4.28 4.22 0 0 0
06/08/2014
4.28
 2,090 4.36 4.36 4.18 0 0 0
05/08/2014
4.36
 12,690 4.17 4.36 4.18 2,000 0 0.1
04/08/2014
4.17
 6,980 4.07 4.20 4.12 10 0 0.0
01/08/2014
4.07
 14,070 4.01 4.12 3.98 800 0 0.0
31/07/2014
4.01
 37,360 4.31 4.33 4.01 0 0 0
30/07/2014
4.31
 4,110 4.36 4.36 4.31 0 0 0
29/07/2014
4.36
 10 4.38 4.38 4.36 0 0 0
28/07/2014
4.38
 19,530 4.36 4.38 4.36 0 0 0
25/07/2014
4.36
 33,330 4.30 4.58 4.30 8,230 0 0.2
24/07/2014
4.30
 22,540 4.28 4.30 4.28 0 11,540 -0.3
23/07/2014
4.28
 5,770 4.28 4.30 4.28 0 4,770 -0.1

Chính sách bảo mật | Điều khoản sử dụng |