CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.05
(0.31%)
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)
23/10/2020
17.20
 39,100 17.54 17.54 17.20 20,030 7,170 0.5
22/10/2020
17.20
 4,760 16.81 17.20 16.81 240 0 0.0
21/10/2020
17.06
 33,420 17.88 17.88 16.97 10,030 0 0.4
20/10/2020
17.54
 4,660 17.65 18.01 17.24 1,160 0 0.0
19/10/2020
17.65
 13,180 18.06 18.06 17.20 10 0 0.0
16/10/2020
18.06
 7,340 18.10 18.15 17.79 270 0 0.0
15/10/2020
18.10
 19,290 18.10 18.10 17.88 16,410 0 0.7
14/10/2020
18.10
 24,200 18.10 18.33 18.10 8,650 5,010 0.1
13/10/2020
18.10
 10,500 17.88 18.53 17.88 460 0 0.0
12/10/2020
17.88
 46,050 17.99 17.99 17.20 35,120 10 1.4
09/10/2020
17.77
 21,630 17.74 17.77 17.70 1,260 11,410 -0.4
08/10/2020
17.61
 57,040 17.61 17.61 17.43 33,160 25,000 0.3
07/10/2020
17.54
 26,220 17.38 17.54 17.24 60 16,950 -0.7
06/10/2020
17.38
 8,440 16.48 17.54 16.48 1,040 0 0.0
05/10/2020
16.41
 7,140 16.29 16.41 16.29 10 110 0.0
02/10/2020
16.41
 4,530 16.25 16.66 16.25 1,190 10 0.0
01/10/2020
16.45
 4,440 16.70 16.70 16.45 2,710 0 0.1
30/09/2020
16.45
 4,770 16.54 16.54 16.00 2,670 0 0.1
29/09/2020
16.54
 6,870 15.98 16.75 15.89 5,750 0 0.2
28/09/2020
15.89
 38,410 15.75 15.89 15.71 2,950 0 0.1
25/09/2020
15.75
 10,950 15.77 15.77 15.66 8,000 0 0.3
24/09/2020
15.80
 5,720 15.82 15.82 15.73 1,050 0 0.0
23/09/2020
15.86
 5,950 15.98 15.98 15.82 4,910 0 0.2
22/09/2020
15.84
 16,810 15.89 16.02 14.94 11,920 0 0.4
21/09/2020
15.89
 1,920 15.82 16.02 15.82 220 200 0.0
18/09/2020
15.80
 15,870 16.05 16.05 15.80 300 0 0.0
17/09/2020
15.80
 23,110 15.57 16.02 15.52 10,130 15,540 -0.2
16/09/2020
15.57
 6,130 15.52 15.62 15.52 750 0 0.0
15/09/2020
15.59
 2,110 15.52 15.59 15.50 1,310 0 0.0
14/09/2020
15.52
 6,100 15.37 15.57 15.30 4,240 0 0.1
11/09/2020
15.37
 8,810 15.50 15.62 15.30 4,870 940 0.1
10/09/2020
15.50
 5,010 15.30 15.84 15.25 2,270 940 0.0
09/09/2020
15.16
 4,580 14.94 15.30 14.94 340 2,420 -0.1
08/09/2020
15.16
 18,170 14.94 15.16 14.85 300 10,740 -0.3
07/09/2020
14.71
 5,340 14.78 14.80 14.71 2,700 0 0.1
04/09/2020
14.71
 13,280 14.37 14.80 14.37 120 0 0.0
03/09/2020
14.89
 3,280 14.91 14.94 14.57 160 0 0.0
01/09/2020
14.89
 7,500 14.94 14.94 14.67 300 0 0.0
31/08/2020
14.89
 56,670 14.48 15.00 14.48 60 25,000 -0.8
28/08/2020
14.37
 2,330 14.48 14.48 14.08 80 0 0.0
27/08/2020
14.21
 40,460 14.24 14.37 14.05 20 17,880 -0.6
26/08/2020
14.03
 24,690 13.81 14.26 13.81 1,810 0 0.1
25/08/2020
13.81
 1,050 13.83 13.83 13.62 20 0 0.0
24/08/2020
13.81
 17,330 14.26 14.26 13.53 40 50 0.0
21/08/2020
13.71
 1,910 13.74 13.74 13.67 0 0 0
20/08/2020
13.69
 34,290 13.60 13.76 13.58 2,180 0 0.1
19/08/2020
13.62
 8,580 13.74 13.74 13.62 0 0 0
18/08/2020
13.74
 12,970 13.49 13.94 13.49 40 12,490 -0.4
17/08/2020
13.69
 7,990 13.69 13.71 13.44 0 0 0
14/08/2020
13.60
 7,090 13.62 13.62 13.58 0 0 0
13/08/2020
13.60
 12,030 13.44 13.62 13.44 10 0 0.0
12/08/2020
13.56
 4,290 13.40 13.67 13.35 30 0 0.0
11/08/2020
13.58
 16,860 13.78 13.78 13.40 8,510 0 0.3
10/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2020
13.62
 6,690 13.94 13.94 13.40 1,530 0 0.0
07/08/2020
13.51
 21,940 13.27 13.64 13.27 10,070 8,710 0.0
06/08/2020
13.27
 11,470 13.23 13.31 13.23 0 0 0
05/08/2020
13.23
 5,830 13.14 13.31 12.96 10 0 0.0
04/08/2020
13.09
 8,050 13.14 13.14 13.05 0 0 0
03/08/2020
12.92
 32,560 12.61 13.03 12.61 0 0 0
31/07/2020
13.05
 12,710 13.14 13.18 12.92 1,110 0 0.0
30/07/2020
13.14
 5,820 12.92 13.36 12.59 60 0 0.0
29/07/2020
12.90
 9,510 12.85 12.92 12.37 10 0 0.0
28/07/2020
12.88
 13,590 12.42 12.92 12.26 20 0 0.0
27/07/2020
12.42
 117,720 12.74 12.96 12.22 20 2,700 -0.1
24/07/2020
13.14
 48,900 12.96 13.31 12.85 210 0 0.0
23/07/2020
13.31
 4,700 12.94 13.49 12.94 30 0 0.0
22/07/2020
13.53
 37,160 13.31 13.58 13.14 70 0 0.0
21/07/2020
13.66
 40,430 13.49 13.66 13.23 80 0 0.0
20/07/2020
13.93
 2,370 13.93 14.10 13.58 10 0 0.0
17/07/2020
13.99
 1,910 14.19 14.19 13.80 310 0 0.0
16/07/2020
13.69
 24,850 13.36 13.80 13.27 400 1,610 0.0
15/07/2020
13.31
 11,020 13.36 13.36 13.23 0 0 0
14/07/2020
13.36
 9,940 13.23 13.36 13.23 0 5,650 -0.2
13/07/2020
13.25
 3,330 13.25 13.27 13.23 0 0 0
10/07/2020
13.25
 1,330 13.16 13.34 13.16 0 0 0
09/07/2020
13.25
 10,670 13.14 13.25 13.14 0 0 0
08/07/2020
13.14
 7,930 13.14 13.16 13.01 0 0 0
07/07/2020
13.14
 5,490 13.14 13.18 13.14 0 70 0.0
06/07/2020
13.14
 9,080 13.14 13.14 13.03 0 0 0
03/07/2020
13.14
 3,400 13.09 13.14 12.99 10 0 0.0
02/07/2020
12.96
 5,900 13.05 13.05 12.96 10 0 0.0
01/07/2020
12.94
 2,040 12.92 13.05 12.79 10 0 0.0
30/06/2020
12.79
 8,580 13.05 13.14 12.74 10 0 0.0
29/06/2020
13.05
 4,340 13.14 13.14 12.70 10 0 0.0
26/06/2020
13.14
 7,590 13.14 13.18 13.01 0 0 0
25/06/2020
13.14
 9,340 13.14 13.14 12.96 0 0 0
24/06/2020
13.14
 11,420 13.23 13.27 12.96 310 0 0.0
23/06/2020
13.23
 8,470 13.23 13.23 13.01 0 0 0
22/06/2020
13.18
 27,530 13.05 13.18 13.05 300 0 0.0
19/06/2020
13.05
 13,480 12.96 13.05 12.96 0 0 0
18/06/2020
12.99
 10,810 12.96 13.07 12.55 300 0 0.0
17/06/2020
12.96
 25,070 12.68 13.07 12.48 0 0 0
16/06/2020
12.48
 13,760 12.70 12.70 12.35 10 0 0.0
15/06/2020
12.33
 40,220 12.26 12.77 12.26 10 500 0.0
12/06/2020
12.24
 15,980 11.96 12.35 11.96 650 0 0.0
11/06/2020
12.48
 16,090 12.74 12.79 12.48 380 0 0.0
10/06/2020
12.74
 11,280 12.70 12.74 12.53 0 0 0
09/06/2020
12.70
 15,300 12.61 12.74 12.42 10 0 0.0
08/06/2020
12.42
 23,690 12.42 12.42 12.35 300 0 0.0
05/06/2020
12.42
 6,160 12.26 12.44 12.26 410 0 0.0

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