CTCP Chế biến Gỗ Đức Thành (gdt)

20.60
-0.10
(-0.48%)
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
(2025-11-19) 		-0.20 -0.96% 524,700 -4,700 -0.1
20.60
21.30
20.60
2 tháng
(2025-10-20) 		0.60 2.99% 1,020,500 -2,700 -0.1
20.10
21.30
20.60
3 tháng
(2025-09-22) 		-0.20 -0.96% 1,273,800 -10,100 -0.2
20.10
21.30
20.60
6 tháng
(2025-06-23) 		0.10 0.49% 5,117,100 -1,010,900 -16.0
20
23.10
20.60
12 tháng
(2024-12-24) 		-5.73 -21.67% 10,072,400 -1,089,958 -14.5
17.55
26.43
20.60
24 tháng
(2024-01-02) 		2.30 12.48% 22,250,000 -1,698,805 -29.3
17.55
26.87
20.60
36 tháng
(2023-01-04) 		-2.87 -12.17% 32,951,200 -4,169,577 -97.6
17.55
26.87
20.60
60 tháng
(2021-01-14) 		-0.81 -3.78% 56,928,900 -3,400,187 -41.0
17.55
38.19
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2020
20.27
 26,220 20.09 20.27 19.93 60 16,950 -0.7
06/10/2020
20.09
 8,440 18.96 20.27 19.04 1,040 0 0.0
05/10/2020
18.96
 7,140 18.96 18.96 18.83 10 110 -0.0
02/10/2020
18.96
 4,530 19.02 19.25 18.78 1,190 10 0.0
01/10/2020
19.02
 4,440 19.02 19.30 19.02 2,710 0 0.1
30/09/2020
19.02
 4,770 19.12 19.12 18.49 2,670 0 0.1
29/09/2020
19.12
 6,870 18.36 19.36 18.36 5,750 0 0.2
28/09/2020
18.36
 38,410 18.21 18.36 18.15 2,950 0 0.1
25/09/2020
18.21
 10,950 18.26 18.26 18.10 8,000 0 0.3
24/09/2020
18.26
 5,720 18.34 18.34 18.18 1,050 0 0.0
23/09/2020
18.34
 5,950 18.31 18.47 18.28 4,910 0 0.2
22/09/2020
18.31
 16,810 18.36 18.52 17.26 11,920 0 0.4
21/09/2020
18.36
 1,920 18.26 18.52 18.28 220 200 0.0
18/09/2020
18.26
 15,870 18.26 18.55 18.26 300 0 0.0
17/09/2020
18.26
 23,110 18.00 18.52 17.94 10,130 15,540 -0.2
16/09/2020
18.00
 6,130 18.02 18.05 17.94 750 0 0.0
15/09/2020
18.02
 2,110 17.94 18.02 17.92 1,310 0 0.0
14/09/2020
17.94
 6,100 17.76 18.00 17.68 4,240 0 0.1
11/09/2020
17.76
 8,810 17.92 18.05 17.68 4,870 940 0.1
10/09/2020
17.92
 5,010 17.53 18.31 17.63 2,270 940 0.0
09/09/2020
17.53
 4,580 17.53 17.68 17.26 340 2,420 -0.1
08/09/2020
17.53
 18,170 17.00 17.53 17.16 300 10,740 -0.3
07/09/2020
17.00
 5,340 17.00 17.11 17.00 2,700 0 0.1
04/09/2020
17.00
 13,280 17.21 17.21 16.61 120 0 0.0
03/09/2020
17.21
 3,280 17.21 17.26 16.85 160 0 0.0
01/09/2020
17.21
 7,500 17.21 17.26 16.95 300 0 0.0
31/08/2020
17.21
 56,670 16.61 17.34 16.74 60 25,000 -0.8
28/08/2020
16.61
 2,330 16.43 16.74 16.27 80 0 0.0
27/08/2020
16.43
 40,460 16.22 16.61 16.24 20 17,880 -0.6
26/08/2020
16.22
 24,690 15.96 16.48 15.96 1,810 0 0.1
25/08/2020
15.96
 1,050 15.96 15.98 15.75 20 0 0.0
24/08/2020
15.96
 17,330 15.85 16.48 15.64 40 50 -0.0
21/08/2020
15.85
 1,910 15.83 15.88 15.80 0 0 0
20/08/2020
15.83
 34,290 15.75 15.90 15.69 2,180 0 0.1
19/08/2020
15.75
 8,580 15.88 15.88 15.75 0 0 0
18/08/2020
15.88
 12,970 15.83 16.11 15.59 40 12,490 -0.4
17/08/2020
15.83
 7,990 15.72 15.85 15.54 0 0 0
14/08/2020
15.72
 7,090 15.72 15.75 15.69 0 0 0
13/08/2020
15.72
 12,030 15.67 15.75 15.54 10 0 0.0
12/08/2020
15.67
 4,290 15.69 15.80 15.43 30 0 0.0
11/08/2020
15.69
 16,860 15.75 15.93 15.49 8,510 0 0.3
10/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2020
15.75
 6,690 15.62 16.11 15.49 1,530 0 0.0
07/08/2020
15.62
 21,940 15.34 15.77 15.34 10,070 8,710 0.0
06/08/2020
15.34
 11,470 15.29 15.39 15.29 0 0 0
05/08/2020
15.29
 5,830 15.14 15.39 14.98 10 0 0.0
04/08/2020
15.14
 8,050 14.93 15.19 15.08 0 0 0
03/08/2020
14.93
 32,560 15.08 15.08 14.58 0 0 0
31/07/2020
15.08
 12,710 15.19 15.24 14.93 1,110 0 0.0
30/07/2020
15.19
 5,820 14.91 15.44 14.55 60 0 0.0
29/07/2020
14.91
 9,510 14.88 14.93 14.30 10 0 0.0
28/07/2020
14.88
 13,590 14.35 14.93 14.17 20 0 0.0
27/07/2020
14.35
 117,720 15.19 15.19 14.12 20 2,700 -0.1
24/07/2020
15.19
 48,900 15.39 15.39 14.86 210 0 0.0
23/07/2020
15.39
 4,700 15.64 15.64 14.96 30 0 0.0
22/07/2020
15.64
 37,160 15.79 15.79 15.19 70 0 0.0
21/07/2020
15.79
 40,430 16.10 16.10 15.29 80 0 0.0
20/07/2020
16.10
 2,370 16.17 16.30 15.69 10 0 0.0
17/07/2020
16.17
 1,910 15.82 16.40 15.95 310 0 0.0
16/07/2020
15.82
 24,850 15.39 15.95 15.34 400 1,610 -0.0
15/07/2020
15.39
 11,020 15.44 15.44 15.29 0 0 0
14/07/2020
15.44
 9,940 15.31 15.44 15.29 0 5,650 -0.2
13/07/2020
15.31
 3,330 15.31 15.34 15.29 0 0 0
10/07/2020
15.31
 1,330 15.31 15.41 15.21 0 0 0
09/07/2020
15.31
 10,670 15.19 15.31 15.19 0 0 0
08/07/2020
15.19
 7,930 15.19 15.21 15.03 0 0 0
07/07/2020
15.19
 5,490 15.19 15.24 15.19 0 70 -0.0
06/07/2020
15.19
 9,080 15.19 15.19 15.06 0 0 0
03/07/2020
15.19
 3,400 14.98 15.19 15.01 10 0 0.0
02/07/2020
14.98
 5,900 14.96 15.08 14.98 10 0 0.0
01/07/2020
14.96
 2,040 14.78 15.08 14.78 10 0 0.0
30/06/2020
14.78
 8,580 15.08 15.19 14.73 10 0 0.0
29/06/2020
15.08
 4,340 15.19 15.19 14.68 10 0 0.0
26/06/2020
15.19
 7,590 15.19 15.24 15.03 0 0 0
25/06/2020
15.19
 9,340 15.19 15.19 14.98 0 0 0
24/06/2020
15.19
 11,420 15.29 15.34 14.98 310 0 0.0
23/06/2020
15.29
 8,470 15.24 15.29 15.03 0 0 0
22/06/2020
15.24
 27,530 15.08 15.24 15.08 300 0 0.0
19/06/2020
15.08
 13,480 15.01 15.08 14.98 0 0 0
18/06/2020
15.01
 10,810 14.98 15.11 14.50 300 0 0.0
17/06/2020
14.98
 25,070 14.43 15.11 14.43 0 0 0
16/06/2020
14.43
 13,760 14.25 14.68 14.27 10 0 0.0
15/06/2020
14.25
 40,220 14.15 14.76 14.17 10 500 -0.0
12/06/2020
14.15
 15,980 14.43 14.43 13.82 650 0 0.0
11/06/2020
14.43
 16,090 14.73 14.78 14.43 380 0 0.0
10/06/2020
14.73
 11,280 14.68 14.73 14.48 0 0 0
09/06/2020
14.68
 15,300 14.35 14.73 14.35 10 0 0.0
08/06/2020
14.35
 23,690 14.35 14.35 14.27 300 0 0.0
05/06/2020
14.35
 6,160 14.27 14.38 14.17 410 0 0.0
04/06/2020
14.27
 9,070 14.58 14.58 13.82 300 2,950 -0.1
03/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2020
14.58
 16,530 14.22 15.03 14.27 20 0 0.0
02/06/2020
14.22
 16,820 14.22 14.27 14.04 0 0 0
01/06/2020
14.22
 20,410 14.22 14.27 13.70 0 0 0
29/05/2020
14.22
 27,000 14.18 14.22 14.04 0 2,800 -0.1
28/05/2020
14.18
 20,000 14.41 14.41 14.04 10 0 0.0
27/05/2020
14.41
 62,560 14.13 14.53 14.25 2,960 16,740 -0.4
26/05/2020
14.13
 28,520 13.73 14.13 13.61 0 0 0
25/05/2020
13.73
 25,950 12.95 13.73 13.04 20 100 -0.0
22/05/2020
12.95
 12,910 13.09 13.09 12.85 0 0 0
21/05/2020
13.09
 5,780 13.11 13.40 13.00 10 0 0.0
20/05/2020
13.11
 6,760 13.14 13.18 12.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |