CTCP Chế biến Gỗ Đức Thành (gdt)

16
0.10
(0.63%)
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
(2026-09-08) 		-0.05 -0.32% 274,800 135,410 1.2
15.50
15.90
15.90
2 tháng
(2026-08-10) 		-0.20 -1.25% 390,800 134,410 1.1
15.50
16
15.90
3 tháng
(2026-07-10) 		-1 -5.95% 559,000 127,610 1.0
15.45
16.80
15.90
6 tháng
(2026-04-13) 		-1.65 -9.48% 1,351,100 117,810 0.9
15.45
17.45
15.90
12 tháng
(2025-10-13) 		-2.20 -12.20% 3,917,500 380,810 6.0
15.45
18.43
15.90
24 tháng
(2024-10-18) 		-4.27 -21.26% 14,070,700 -303,490 -13.2
15.19
22.86
15.90
36 tháng
(2023-10-24) 		-1.75 -9.99% 26,810,100 -1,725,443 -46.8
15.19
23.25
15.90
60 tháng
(2021-11-03) 		-14.82 -48.40% 42,284,900 -2,929,025 -68.1
15.19
33.04
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2021
22.91
 393,100 23.00 23.15 22.43 1,000 304,600 -14.5
19/03/2021
21.95
 47,400 21.00 22.26 21.00 0 0 0
18/03/2021
21.00
 30,300 20.88 21.00 20.88 0 400 0.0
17/03/2021
20.88
 27,400 20.76 20.95 20.67 700 0 0.0
16/03/2021
20.76
 18,700 21.09 21.09 20.76 0 100 0.0
15/03/2021
20.98
 23,400 20.21 21.00 20.21 300 100 0.0
12/03/2021
20.19
 38,900 20.50 20.50 20.19 0 11,700 -0.5
11/03/2021
20.28
 45,700 20.50 20.90 20.28 300 25,400 -1.1
10/03/2021
20.50
 47,400 20.52 20.95 20.31 0 30,000 -1.3
09/03/2021
20.76
 6,300 21.09 21.19 20.57 0 0 0
08/03/2021
21.19
 22,000 20.93 21.19 20.52 100 100 0
05/03/2021
20.52
 36,300 20.04 20.52 20.02 200 15,600 -0.6
04/03/2021
20.04
 66,900 20.52 20.62 20.04 100 45,000 -1.9
03/03/2021
20.52
 67,900 20.52 21.24 20.52 2,300 44,400 -1.8
02/03/2021
20.52
 50,500 21.00 21.33 20.52 400 39,800 -1.7
01/03/2021
21.05
 16,500 21.05 21.29 20.76 100 1,200 0.0
26/02/2021
21.05
 57,800 21.24 21.24 20.52 200 0 0.0
25/02/2021
21.48
 31,200 21.52 21.52 20.04 1,200 0 0.1
24/02/2021
21.52
 10,900 21.67 21.67 21.00 200 300 0.0
23/02/2021
21.57
 40,200 20.43 21.67 20.43 0 0 0
22/02/2021
20.43
 86,000 19.57 20.43 19.57 10,900 4,700 0.3
19/02/2021
19.09
 10,000 19.09 19.09 19.04 500 0 0.0
18/02/2021
19.09
 13,000 19.04 19.09 19.02 5,400 0 0.2
17/02/2021
19.09
 21,300 18.57 19.33 18.57 6,000 500 0.2
09/02/2021
18.57
 6,800 18.52 18.59 18.52 0 0 0
08/02/2021
18.47
 4,000 18.57 19.09 18.47 100 0 0.0
05/02/2021
18.57
 13,400 18.59 18.59 18.42 0 0 0
04/02/2021
18.54
 7,300 18.59 18.59 18.37 1,000 0 0.0
03/02/2021
18.57
 5,500 18.59 18.59 18.30 0 0 0
02/02/2021
18.37
 5,400 18.14 18.37 18.02 2,500 0 0.1
01/02/2021
18.37
 11,300 18.09 18.52 18.04 4,100 0 0.2
29/01/2021
18.09
 11,800 18.09 18.61 17.75 2,000 0 0.1
28/01/2021
18.09
 40,900 18.18 18.76 17.66 14,000 0 0.5
27/01/2021
18.92
 25,300 18.99 18.99 18.18 15,100 2,600 0.5
26/01/2021
18.95
 17,800 19.02 19.09 18.83 6,200 0 0.2
25/01/2021
18.95
 24,600 18.73 18.95 18.73 300 0 0.0
22/01/2021
18.73
 13,600 18.80 18.85 18.73 2,000 0 0.1
21/01/2021
18.80
 10,300 18.66 18.80 18.66 0 0 0
20/01/2021
18.66
 32,900 18.73 18.73 18.23 10,200 0 0.4
19/01/2021
18.68
 28,600 18.90 18.90 18.68 24,000 0 0.9
18/01/2021
18.85
 11,700 18.76 19.33 18.76 2,700 0 0.1
15/01/2021
18.76
 17,700 18.71 18.80 18.61 4,800 0 0.2
14/01/2021
18.61
 16,300 18.57 18.61 18.52 3,000 0 0.1
13/01/2021
18.61
 7,600 18.33 19.09 18.33 300 0 0.0
12/01/2021
18.33
 93,800 18.42 18.42 18.18 30,300 35,800 -0.2
11/01/2021
18.40
 58,600 18.47 18.61 18.40 12,300 38,900 -1.0
08/01/2021
18.61
 26,700 18.37 18.85 18.37 3,000 0 0.1
07/01/2021
18.37
 187,100 18.92 18.92 18.23 52,100 70,100 -0.7
06/01/2021
18.97
 65,100 19.09 19.21 18.97 24,300 43,800 -0.8
05/01/2021
19.09
 49,000 19.52 19.52 19.09 18,000 39,800 -0.9
04/01/2021
19.54
 12,500 19.90 19.90 19.28 100 0 0.0
31/12/2020
19.57
 12,160 19.28 19.57 19.09 3,410 0 0.1
30/12/2020
19.14
 5,410 19.28 19.52 19.09 2,600 10 0.0
29/12/2020
19.28
 4,490 19.09 19.57 19.09 130 0 0.0
28/12/2020
19.33
 32,280 19.28 20.00 19.07 5,900 23,780 -0.7
25/12/2020
19.19
 40,900 19.09 19.57 18.95 2,000 27,000 -1.0
24/12/2020
19.09
 36,280 19.14 20.04 18.99 20,740 0 0.8
23/12/2020
19.14
 26,690 19.52 19.52 19.14 2,070 12,300 -0.4
22/12/2020
19.52
 7,580 19.16 19.78 19.14 2,960 0 0.1
21/12/2020
19.16
 18,610 19.33 19.33 19.14 10,070 0 0.4
18/12/2020
19.33
 14,950 19.33 20.28 19.09 5,530 0 0.2
17/12/2020
19.28
 39,140 18.90 20.02 18.90 2,510 120 0.1
16/12/2020
18.90
 18,770 18.61 19.07 18.37 3,740 0 0.1
15/12/2020
18.33
 16,780 18.28 18.52 18.28 2,250 20 0.1
14/12/2020
18.28
 10,630 18.37 18.37 18.23 6,060 0 0.2
11/12/2020
18.49
 12,650 18.28 18.49 18.23 3,950 0 0.2
10/12/2020
18.28
 20,950 18.37 18.37 18.23 8,500 0 0.3
09/12/2020
18.33
 9,150 18.28 18.33 18.21 900 0 0.0
08/12/2020
18.28
 3,370 18.33 18.52 18.28 0 600 0.0
07/12/2020
18.33
 15,630 18.33 18.33 17.90 11,590 40 0.4
04/12/2020
17.90
 52,030 18.52 18.57 17.90 22,880 45,800 -0.9
03/12/2020
18.52
 16,320 18.37 18.73 18.37 4,220 4,200 0
02/12/2020
18.37
 82,200 18.09 18.37 17.99 74,370 50,000 0.9
01/12/2020
18.14
 17,580 18.04 18.14 17.66 9,040 0 0.3
30/11/2020
18.09
 7,530 18.14 18.18 18.09 0 0 0
27/11/2020
18.14
 21,780 17.68 18.23 17.68 0 8,540 -0.3
26/11/2020
17.68
 9,180 17.66 17.71 17.61 3,390 0 0.1
25/11/2020
17.66
 18,600 17.66 17.75 17.61 7,240 1,600 0.2
24/11/2020
17.66
 8,310 17.63 17.71 17.61 4,650 0 0.2
23/11/2020
17.71
 13,990 17.66 17.71 17.63 10,440 0 0.4
20/11/2020
17.66
 12,280 17.66 17.66 17.63 0 0 0
19/11/2020
17.66
 5,970 17.61 17.68 17.47 0 0 0
18/11/2020
17.71
 6,210 17.80 17.83 17.47 300 4,890 -0.2
17/11/2020
17.80
 4,720 17.80 17.90 17.56 290 600 0.0
16/11/2020
17.80
 16,020 17.99 17.99 17.44 510 10 0.0
13/11/2020
17.90
 13,030 17.66 17.90 17.23 2,600 10,100 -0.3
12/11/2020
17.66
 3,300 17.66 17.75 17.61 600 20 0.0
11/11/2020
17.61
 1,640 18.11 18.11 17.61 20 410 0.0
10/11/2020
17.52
 15,960 17.99 18.14 17.52 10 13,220 -0.5
09/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/11/2020
18.04
 9,490 17.68 18.09 17.68 1,850 0 0.1
06/11/2020
17.54
 16,780 17.20 17.54 17.20 4,130 1,820 0.1
05/11/2020
17.20
 5,090 17.20 17.24 17.20 0 0 0
04/11/2020
17.24
 6,550 17.11 17.29 17.02 20 0 0.0
03/11/2020
17.02
 6,970 17.15 17.15 17.02 0 0 0
02/11/2020
17.15
 210 17.47 17.47 16.84 40 0 0.0
30/10/2020
16.70
 59,110 16.75 16.75 16.29 11,060 28,620 -0.6
29/10/2020
16.75
 42,440 17.20 17.20 16.57 1,510 40,540 -1.4
28/10/2020
17.20
 25,160 17.52 17.52 16.97 10,060 0 0.4
27/10/2020
17.20
 53,740 18.31 18.31 17.18 27,480 310 1.0
26/10/2020
17.20
 4,580 17.15 17.20 17.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc