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)
22/07/2014
4.28
 15,760 4.28 4.57 4.12 0 10,710 -0.3
21/07/2014
4.28
 194,220 4.30 4.30 4.28 176,000 192,330 -0.4
18/07/2014
4.30
 0 4.30 4.30 4.30 0 0 0
17/07/2014
4.30
 2,010 4.28 4.30 4.12 0 2,000 -0.1
16/07/2014
4.28
 3,160 4.31 4.31 4.28 0 0 0
15/07/2014
4.31
 0 4.31 4.31 4.31 0 0 0
14/07/2014
4.31
 0 4.31 4.31 4.31 0 0 0
11/07/2014
4.31
 460 4.28 4.33 4.28 0 0 0
10/07/2014
4.28
 430 4.33 4.33 4.28 0 0 0
09/07/2014
4.33
 0 4.33 4.33 4.33 0 0 0
08/07/2014
4.33
 4,310 4.34 4.34 4.33 0 4,010 -0.1
07/07/2014
4.34
 12,000 4.36 4.36 4.34 0 6,000 -0.2
04/07/2014
4.36
 10,090 4.36 4.36 4.36 0 10,090 -0.3
03/07/2014
4.36
 0 4.36 4.36 4.36 0 0 0
02/07/2014
4.36
 6,040 4.36 4.36 4.36 0 0 0
01/07/2014
4.36
 0 4.36 4.36 4.36 0 0 0
30/06/2014
4.36
 1,320 4.36 4.36 4.36 0 0 0
27/06/2014
4.36
 3,090 4.31 4.36 4.34 0 0 0
26/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
25/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
24/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
23/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
20/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
19/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
18/06/2014
4.31
 3,110 4.31 4.31 4.31 3,110 0 0.1
17/06/2014
4.31
 16,160 4.31 4.33 4.31 15,960 0 0.4
16/06/2014
4.31
 2,000 4.33 4.33 4.31 0 0 0
13/06/2014
4.33
 8,000 4.33 4.33 4.33 0 0 0
12/06/2014
4.33
 36,000 4.31 4.33 4.31 10,000 0 0.3
11/06/2014
4.31
 200 4.38 4.38 4.28 90 0 0.0
10/06/2014
4.38
 10 4.42 4.42 4.38 0 0 0
09/06/2014
4.42
 0 4.42 4.42 4.42 0 0 0
06/06/2014
4.42
 18,210 4.31 4.42 4.31 8,000 0 0.2
05/06/2014
4.31
 18,990 4.31 4.31 4.31 18,990 0 0.5
04/06/2014
4.31
 36,550 4.30 4.33 4.28 34,400 0 0.9
03/06/2014
4.30
 9,410 4.33 4.33 4.30 7,900 0 0.2
02/06/2014
4.33
 20,060 4.31 4.33 4.31 20,000 0 0.5
30/05/2014
4.31
 20,000 4.31 4.31 4.31 5,000 0 0.1
29/05/2014
4.31
 0 4.31 4.31 4.31 0 0 0
28/05/2014
4.31
 2,830 4.31 4.31 4.31 2,500 0 0.1
27/05/2014
4.31
 18,500 4.28 4.34 4.30 2,500 0 0.1
26/05/2014
4.28
 140 4.28 4.28 4.28 0 0 0
23/05/2014
4.28
 0 4.28 4.28 4.28 0 0 0
22/05/2014
4.28
 2,030 4.28 4.31 4.28 0 0 0
21/05/2014
4.28
 10 4.25 4.28 4.28 0 10 -0.0
20/05/2014
4.25
 20 4.44 4.44 4.25 0 0 0
19/05/2014
4.44
 2,500 4.33 4.44 4.33 2,500 0 0.1
16/05/2014
4.33
 8,800 4.20 4.33 4.20 8,790 0 0.2
15/05/2014
4.20
 7,540 4.09 4.34 4.20 7,510 0 0.2
14/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
14/05/2014
4.09
 0 4.09 4.09 4.09 0 0 0
13/05/2014
4.09
 0 4.09 4.09 4.09 0 0 0
12/05/2014
4.09
 19,000 4.14 4.14 4.09 14,200 50 0.4
09/05/2014
4.14
 2,100 4.14 4.14 4.12 0 0 0
08/05/2014
4.14
 20,070 4.18 4.18 4.09 7,800 0 0.2
07/05/2014
4.18
 5,010 4.18 4.18 4.18 0 0 0
06/05/2014
4.18
 2,330 4.20 4.20 4.17 50 0 0.0
05/05/2014
4.20
 11,370 4.17 4.20 4.17 0 0 0
29/04/2014
4.17
 8,900 4.20 4.20 4.17 0 0 0
28/04/2014
4.20
 3,450 4.17 4.20 4.17 0 0 0
25/04/2014
4.17
 150 4.09 4.17 3.86 0 0 0
24/04/2014
4.09
 40 4.01 4.09 4.09 0 0 0
23/04/2014
4.01
 100 4.01 4.01 4.01 0 0 0
22/04/2014
4.01
 300 3.86 4.01 3.84 0 0 0
21/04/2014
3.86
 1,250 3.86 3.86 3.84 0 0 0
18/04/2014
3.86
 10,350 3.84 3.86 3.86 0 0 0
17/04/2014
3.84
 100 3.86 3.86 3.84 0 0 0
16/04/2014
3.86
 10,090 3.84 3.90 3.84 0 0 0
15/04/2014
3.84
 5,300 3.84 3.87 3.84 0 0 0
14/04/2014
3.84
 400 3.87 3.89 3.84 0 30 -0.0
11/04/2014
3.87
 220 3.94 3.95 3.87 10 0 0.0
10/04/2014
3.94
 2,400 3.92 3.94 3.94 0 0 0
08/04/2014
3.92
 10 3.86 3.92 3.92 0 0 0
07/04/2014
3.86
 1,240 3.86 3.86 3.78 0 0 0
04/04/2014
3.86
 2,900 3.86 3.86 3.86 0 0 0
03/04/2014
3.86
 4,150 3.86 3.86 3.86 0 0 0
02/04/2014
3.86
 0 3.86 3.86 3.86 0 0 0
01/04/2014
3.86
 1,010 3.97 3.97 3.86 0 0 0
31/03/2014
3.97
 550 4.01 4.01 3.97 0 0 0
28/03/2014
4.01
 0 4.01 4.01 4.01 0 0 0
27/03/2014
4.01
 0 4.01 4.01 4.01 0 0 0
26/03/2014
4.01
 2,050 4.06 4.06 4.01 0 0 0
25/03/2014
4.06
 5,860 4.12 4.12 4.04 0 0 0
24/03/2014
4.12
 100 4.14 4.14 4.12 0 0 0
21/03/2014
4.14
 4,360 4.14 4.18 4.14 0 0 0
20/03/2014
4.14
 5,650 4.20 4.21 4.14 0 0 0
19/03/2014
4.20
 5,230 4.27 4.27 4.01 0 0 0
18/03/2014
4.27
 1,830 4.21 4.32 4.21 0 0 0
17/03/2014
4.21
 1,190 4.21 4.21 3.95 0 0 0
14/03/2014
4.21
 11,050 4.12 4.32 4.12 0 0 0
13/03/2014
4.12
 2,770 4.09 4.12 4.09 0 0 0
12/03/2014
4.09
 3,370 4.09 4.09 4.09 0 0 0
11/03/2014
4.09
 410 4.01 4.09 3.94 0 0 0
10/03/2014
4.01
 6,750 3.86 4.01 3.94 0 0 0
07/03/2014
3.86
 12,610 3.86 3.86 3.86 0 0 0
06/03/2014
3.86
 3,370 3.86 3.90 3.86 0 0 0
05/03/2014
3.86
 5,710 3.86 3.89 3.86 0 0 0
04/03/2014
3.86
 3,710 3.86 3.86 3.83 0 0 0
03/03/2014
3.86
 19,060 3.86 3.86 3.86 5,860 0 0.1
28/02/2014
3.86
 3,710 3.86 3.94 3.86 0 0 0
27/02/2014
3.86
 17,070 3.87 3.87 3.83 11,530 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |