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) 		-1.15 -6.93% 171,000 -3,900 0
15.45
16.80
15.55
2 tháng
(2026-05-29) 		-0.73 -4.52% 378,700 -8,200 0
15.45
16.80
15.55
3 tháng
(2026-04-29) 		-1.73 -10.08% 861,800 -7,700 0
15.45
17.18
15.55
6 tháng
(2026-01-29) 		-2.28 -12.85% 1,827,800 319,390 6.6
15.45
18.27
15.55
12 tháng
(2025-08-04) 		-2.55 -14.15% 4,772,600 326,290 6.7
15.45
18.43
15.55
24 tháng
(2024-08-07) 		-4.94 -24.23% 14,534,000 -634,068 -4.0
15.19
22.86
15.55
36 tháng
(2023-08-14) 		-4.60 -22.95% 28,070,500 -2,153,015 -40.3
15.19
23.25
15.55
60 tháng
(2021-08-23) 		-10.61 -40.71% 45,172,500 -2,567,397 -15.4
15.19
33.04
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
18.55
 19,900 18.66 18.66 18.22 100 1,400 -0.0
28/02/2024
18.58
 53,800 18.22 18.80 18.22 0 18,161 -0.5
27/02/2024
18.22
 43,600 17.90 18.47 17.79 0 15,036 -0.4
26/02/2024
17.64
 27,400 17.50 17.79 17.35 3,500 1,400 0.1
23/02/2024
17.50
 53,700 17.57 17.61 17.43 400 6,600 -0.2
22/02/2024
17.50
 15,200 17.43 17.53 17.39 0 1,800 -0.0
21/02/2024
17.53
 12,200 17.68 17.68 17.53 0 3,000 -0.1
20/02/2024
17.68
 10,900 17.72 17.75 17.64 1,300 5,000 -0.1
19/02/2024
17.68
 27,400 17.64 17.79 17.57 6,100 6,400 -0.0
16/02/2024
17.61
 17,900 17.57 17.64 17.32 1,700 200 0.0
15/02/2024
17.57
 12,900 17.57 17.72 17.35 0 0 0
07/02/2024
17.57
 17,900 17.03 17.64 17.03 0 100 -0.0
06/02/2024
17.14
 55,400 17.06 17.14 17.03 2,400 900 0.0
05/02/2024
17.03
 15,800 17.14 17.14 17.03 5,500 4,000 0.0
02/02/2024
17.10
 11,400 16.99 17.10 16.85 0 0 0
01/02/2024
17.03
 36,600 17.10 17.14 17.03 100 0 0.0
31/01/2024
17.03
 15,300 17.17 17.17 16.99 3,200 0 0.1
30/01/2024
17.06
 8,600 16.99 17.06 16.99 500 0 0.0
29/01/2024
17.10
 8,100 16.96 17.17 16.96 800 0 0.0
26/01/2024
17.06
 12,100 16.96 17.10 16.96 0 0 0
25/01/2024
16.96
 7,300 16.96 17.06 16.85 0 0 0
24/01/2024
16.88
 10,700 16.81 16.88 16.78 0 1,200 -0.0
23/01/2024
16.81
 16,100 16.92 16.96 16.81 1,300 1,000 0.0
22/01/2024
16.92
 27,900 16.85 16.92 16.78 0 2,900 -0.1
19/01/2024
16.92
 4,000 16.88 16.92 16.85 0 300 -0.0
18/01/2024
16.85
 9,400 16.78 17.10 16.78 0 0 0
17/01/2024
17.06
 9,000 17.21 17.21 16.99 0 0 0
16/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/01/2024
17.17
 8,600 17.10 17.21 16.99 0 0 0
15/01/2024
17.14
 17,500 17.10 17.34 17.07 1,000 0 0.0
12/01/2024
16.86
 43,000 16.93 17.14 16.65 0 1,100 -0.0
11/01/2024
17.07
 13,200 17.14 17.14 16.82 300 0 0.0
10/01/2024
17.10
 39,200 17.21 17.41 16.51 6,000 2,000 0.1
09/01/2024
17.14
 24,100 17.62 17.62 17.07 0 100 -0.0
08/01/2024
17.48
 38,500 17.28 17.62 17.14 900 100 0.0
05/01/2024
16.93
 47,500 16.82 17.17 16.79 0 0 0
04/01/2024
16.65
 21,900 16.06 16.86 16.06 100 0 0.0
03/01/2024
16.03
 25,500 16.03 16.03 15.82 0 0 0
02/01/2024
15.92
 52,800 16.17 16.17 15.68 0 0 0
29/12/2023
16.13
 23,000 16.30 16.37 16.13 0 0 0
28/12/2023
16.30
 10,800 16.23 16.30 16.17 0 0 0
27/12/2023
16.23
 84,000 16.03 16.48 15.99 0 17,500 -0.4
26/12/2023
16.03
 25,500 15.85 16.13 15.89 1,800 9,500 -0.2
25/12/2023
15.85
 27,200 15.65 15.96 15.65 0 12,000 -0.3
22/12/2023
15.65
 8,300 15.61 15.68 15.65 300 3,300 -0.1
21/12/2023
15.61
 19,000 15.58 15.61 15.51 300 5,200 -0.1
20/12/2023
15.58
 20,600 15.40 15.61 15.47 0 15,800 -0.4
19/12/2023
15.40
 77,300 15.47 15.47 15.40 1,700 37,700 -0.8
18/12/2023
15.47
 20,100 15.54 15.58 15.37 0 5,200 -0.1
15/12/2023
15.54
 13,100 15.51 15.54 15.47 900 7,300 -0.1
14/12/2023
15.51
 38,600 15.54 15.61 15.44 0 13,400 -0.3
13/12/2023
15.54
 37,400 15.58 15.61 15.47 0 20,900 -0.5
12/12/2023
15.58
 81,300 15.54 15.71 15.51 0 29,600 -0.7
11/12/2023
15.54
 29,100 15.71 15.71 15.54 0 11,900 -0.3
08/12/2023
15.71
 16,600 15.58 15.71 15.54 0 9,000 -0.2
07/12/2023
15.58
 40,300 15.75 15.75 15.58 700 16,200 -0.3
06/12/2023
15.75
 38,100 15.78 15.78 15.68 0 20,000 -0.5
05/12/2023
15.78
 20,100 15.85 15.85 15.75 300 7,300 -0.2
04/12/2023
15.85
 24,000 15.61 15.85 15.61 100 11,000 -0.2
01/12/2023
15.61
 9,800 15.51 15.82 15.54 0 3,200 -0.1
30/11/2023
15.51
 18,000 15.61 15.65 15.51 0 6,500 -0.1
29/11/2023
15.61
 9,000 15.47 15.75 15.51 0 4,300 -0.1
28/11/2023
15.47
 89,800 15.61 15.61 15.12 300 67,300 -1.5
27/11/2023
15.61
 15,900 15.75 15.75 15.58 0 7,800 -0.2
24/11/2023
15.75
 12,600 15.92 15.92 15.65 100 4,800 -0.1
23/11/2023
15.92
 28,000 15.99 16.37 15.85 0 9,000 -0.2
22/11/2023
15.99
 6,100 15.96 16.03 15.89 0 2,000 -0.0
21/11/2023
15.96
 40,700 16.13 16.13 15.85 0 12,600 -0.3
20/11/2023
16.13
 17,500 16.23 16.23 15.82 0 7,400 -0.2
17/11/2023
16.23
 39,300 16.20 17.07 16.06 0 10,000 -0.2
16/11/2023
16.20
 9,600 16.10 16.20 15.99 0 0 0
15/11/2023
16.10
 45,000 15.92 16.37 16.03 3,000 17,300 -0.3
14/11/2023
15.92
 30,800 15.82 16.10 15.89 0 15,000 -0.3
13/11/2023
15.82
 33,200 16.10 16.10 15.82 5,800 10,000 -0.1
10/11/2023
16.10
 31,700 16.20 16.20 15.82 2,000 11,700 -0.2
09/11/2023
16.20
 64,100 15.71 16.30 15.71 3,600 25,600 -0.5
08/11/2023
15.71
 52,200 15.26 15.71 15.30 300 25,500 -0.6
07/11/2023
15.26
 99,400 15.85 15.85 15.23 0 82,700 -1.8
06/11/2023
15.85
 23,000 15.65 16.23 15.68 100 10,300 -0.2
03/11/2023
15.65
 65,500 16.13 16.93 15.61 2,100 56,200 -1.2
02/11/2023
16.13
 31,100 15.82 16.27 15.82 0 17,600 -0.4
01/11/2023
15.82
 109,800 16.30 16.58 15.71 200 81,500 -1.9
31/10/2023
16.30
 63,400 16.51 16.65 16.30 8,200 14,800 -0.2
30/10/2023
16.51
 43,200 16.89 16.96 16.37 0 13,300 -0.3
27/10/2023
16.89
 22,400 16.93 17.00 16.65 100 10,000 -0.2
26/10/2023
16.93
 83,500 17.45 17.45 16.65 400 19,000 -0.5
25/10/2023
17.45
 7,500 17.55 17.55 17.45 0 3,900 -0.1
24/10/2023
17.55
 21,600 17.41 17.69 17.41 0 10,100 -0.3
23/10/2023
17.41
 47,600 18.11 18.11 17.38 1,300 3,500 -0.1
20/10/2023
18.11
 26,500 18.49 18.49 18.11 100 8,000 -0.2
19/10/2023
18.49
 15,100 18.39 18.49 18.28 0 3,100 -0.1
18/10/2023
18.39
 43,300 18.94 18.98 18.39 0 6,000 -0.2
17/10/2023
18.94
 7,200 19.01 19.01 18.94 100 2,000 -0.1
16/10/2023
19.01
 34,000 19.36 19.36 18.84 700 6,200 -0.2
13/10/2023
19.36
 14,000 19.29 19.43 19.18 6,000 4,200 0.1
12/10/2023
19.29
 3,900 19.36 19.43 19.22 0 0 0
11/10/2023
19.36
 10,000 19.22 19.43 19.22 0 0 0
10/10/2023
19.22
 7,700 19.25 19.29 19.15 300 0 0.0
09/10/2023
19.25
 13,900 19.22 19.25 19.15 0 0 0
06/10/2023
19.22
 29,700 19.22 19.29 19.08 100 0 0.0
05/10/2023
19.22
 19,600 19.22 19.29 19.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |