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)
18/12/2019
13.99
 3,030 14.08 14.08 13.80 0 0 0
17/12/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/12/2019
14.08
 4,640 14.18 15.12 13.99 1,010 0 0.0
16/12/2019
14.18
 13,620 13.87 14.18 13.73 0 0 0
13/12/2019
13.87
 13,500 13.82 13.87 13.65 1,260 0 0.0
12/12/2019
13.82
 8,120 13.73 13.82 13.60 10 240 -0.0
11/12/2019
13.73
 14,160 13.60 13.82 13.42 30 0 0.0
10/12/2019
13.60
 94,250 14.27 14.27 13.29 1,020 0 0.0
09/12/2019
14.27
 7,400 14.31 14.31 14.11 0 0 0
06/12/2019
14.31
 4,190 14.31 14.31 14.18 0 0 0
05/12/2019
14.31
 1,270 14.35 14.35 14.18 0 0 0
04/12/2019
14.35
 2,100 14.35 14.40 14.35 0 120 -0.0
03/12/2019
14.35
 17,490 14.42 14.42 14.18 400 0 0.0
02/12/2019
14.42
 8,210 14.49 14.49 14.40 0 0 0
29/11/2019
14.49
 8,010 14.44 14.51 14.18 1,080 0 0.0
28/11/2019
14.44
 9,330 14.44 14.44 14.31 100 0 0.0
27/11/2019
14.44
 9,580 14.44 14.44 14.31 30 520 -0.0
26/11/2019
14.44
 12,720 14.58 14.58 14.18 1,380 0 0.0
25/11/2019
14.58
 16,130 14.58 14.60 14.13 10 0 0.0
22/11/2019
14.58
 11,640 14.60 14.62 14.18 3,020 100 0.1
21/11/2019
14.60
 1,610 14.66 14.66 14.40 10 0 0.0
20/11/2019
14.66
 7,740 14.66 14.71 14.62 0 0 0
19/11/2019
14.66
 30,890 14.66 14.82 14.62 0 0 0
18/11/2019
14.66
 14,980 14.82 14.82 14.35 2,340 0 0.1
15/11/2019
14.82
 26,460 14.75 14.89 14.62 0 0 0
14/11/2019
14.75
 74,710 14.31 14.89 14.18 0 0 0
13/11/2019
14.31
 15,570 14.66 14.69 14.18 0 0 0
12/11/2019
14.66
 37,650 13.73 14.69 13.65 650 18,600 -0.6
11/11/2019
13.73
 36,340 13.65 14.13 13.65 100 23,330 -0.7
08/11/2019
13.65
 78,000 13.73 13.82 13.65 0 57,070 -1.8
07/11/2019
13.73
 23,830 13.29 13.73 13.38 420 18,310 -0.5
06/11/2019
13.29
 79,500 13.25 14.13 13.27 10 59,540 -1.8
05/11/2019
13.25
 23,850 13.20 13.29 13.20 0 15,000 -0.4
04/11/2019
13.20
 26,350 13.16 13.29 13.07 0 14,020 -0.4
01/11/2019
13.16
 24,410 13.38 13.51 13.07 40 13,870 -0.4
31/10/2019
13.38
 18,140 13.73 13.73 13.34 4,300 5,000 -0.0
30/10/2019
13.73
 10,970 13.73 13.96 13.73 6,110 10,440 -0.1
29/10/2019
13.73
 24,420 13.78 14.18 13.73 0 24,010 -0.7
28/10/2019
13.78
 17,980 13.73 13.96 13.73 10 12,110 -0.4
25/10/2019
13.73
 29,200 14.62 14.62 13.65 20 8,280 -0.3
24/10/2019
14.62
 23,630 15.20 15.20 14.44 20 5,050 -0.2
23/10/2019
15.20
 4,330 15.28 15.28 15.15 0 0 0
22/10/2019
15.28
 2,660 15.33 15.33 15.11 0 0 0
21/10/2019
15.33
 170 15.51 15.51 15.33 0 0 0
18/10/2019
15.51
 2,620 15.42 15.51 15.33 0 1,900 -0.1
17/10/2019
15.42
 1,180 15.42 15.51 15.42 0 690 -0.0
16/10/2019
15.42
 1,290 15.73 16.35 15.42 90 910 -0.0
15/10/2019
15.73
 4,010 15.28 16.35 15.28 2,960 3,300 -0.0
14/10/2019
15.28
 2,170 15.28 15.33 15.28 0 2,170 -0.1
11/10/2019
15.28
 1,330 15.42 15.42 15.28 0 1,010 -0.0
10/10/2019
15.42
 680 15.42 15.42 15.42 400 550 -0.0
09/10/2019
15.42
 1,630 15.46 15.46 15.42 0 860 -0.0
08/10/2019
15.46
 140 15.46 15.46 15.37 10 130 -0.0
07/10/2019
15.46
 4,230 15.46 16.04 15.33 2,040 0 0.1
04/10/2019
15.46
 6,140 15.51 15.51 15.33 0 2,750 -0.1
03/10/2019
15.51
 18,630 15.37 15.95 15.37 30 7,950 -0.3
02/10/2019
15.37
 8,520 15.46 16.17 15.37 10 3,330 -0.1
01/10/2019
15.46
 1,710 15.46 15.51 15.46 0 420 -0.0
30/09/2019
15.46
 2,030 15.33 15.68 15.42 110 560 -0.0
27/09/2019
15.33
 5,310 15.46 15.46 15.28 0 1,640 -0.1
26/09/2019
15.46
 6,710 15.51 15.51 15.46 1,500 1,910 -0.0
25/09/2019
15.51
 9,730 15.66 15.90 15.46 10 5,090 -0.2
24/09/2019
15.66
 16,220 15.68 16.02 15.59 10 6,050 -0.2
23/09/2019
15.68
 510 15.46 16.35 15.42 20 0 0.0
20/09/2019
15.46
 9,000 15.68 15.68 15.46 120 6,280 -0.2
19/09/2019
15.68
 5,940 15.90 15.90 15.51 80 3,720 -0.1
18/09/2019
15.90
 460 15.90 16.08 15.90 10 0 0.0
17/09/2019
15.90
 5,790 16.15 16.15 15.90 1,260 0 0.0
16/09/2019
16.15
 8,050 16.28 16.28 15.95 6,390 6,960 -0.0
13/09/2019
16.28
 15,250 16.33 16.33 15.95 10,360 0 0.4
12/09/2019
16.33
 12,420 16.30 16.39 15.95 10,110 0 0.4
11/09/2019
16.30
 2,720 16.30 16.30 16.21 110 0 0.0
10/09/2019
16.30
 2,770 16.08 16.75 15.51 1,910 520 0.1
09/09/2019
16.08
 8,510 16.77 16.79 16.08 270 250 0.0
06/09/2019
16.77
 80 16.84 16.84 16.77 50 0 0.0
05/09/2019
16.84
 1,220 16.75 16.84 16.41 10 0 0.0
04/09/2019
16.75
 880 16.84 16.84 16.53 110 0 0.0
03/09/2019
16.84
 120 16.84 17.01 16.84 40 0 0.0
30/08/2019
16.84
 8,150 16.92 16.92 16.39 320 0 0.0
29/08/2019
16.92
 2,380 16.95 16.95 16.84 10 0 0.0
28/08/2019
16.95
 820 16.84 16.95 16.61 220 0 0.0
27/08/2019
16.84
 2,470 16.81 16.99 16.79 2,310 0 0.1
26/08/2019
16.81
 270 16.61 17.01 16.66 70 0 0.0
23/08/2019
16.61
 1,010 16.97 16.97 16.61 10 0 0.0
22/08/2019
16.97
 3,600 16.99 16.99 16.84 1,500 0 0.1
21/08/2019
16.99
 50 16.99 16.99 16.99 0 0 0
20/08/2019
16.99
 670 17.01 17.01 16.70 190 0 0.0
19/08/2019
17.01
 6,100 17.01 17.15 16.84 5,300 380 0.2
16/08/2019
17.01
 10 16.92 17.01 17.01 10 0 0.0
15/08/2019
16.92
 2,320 16.75 16.92 16.70 40 0 0.0
14/08/2019
16.75
 5,690 16.75 17.06 16.66 30 120 -0.0
13/08/2019
16.75
 12,390 16.75 17.15 16.61 70 500 -0.0
12/08/2019
16.75
 3,320 16.75 16.84 15.95 690 240 0.0
09/08/2019
16.75
 360 16.75 16.75 16.75 0 0 0
08/08/2019
16.75
 920 16.79 16.84 16.75 10 10 0
07/08/2019
16.79
 850 16.84 16.84 16.72 0 150 -0.0
06/08/2019
16.84
 3,010 16.84 17.01 16.48 40 0 0.0
05/08/2019
16.84
 280 16.75 17.01 16.84 10 0 0.0
02/08/2019
16.75
 540 16.79 16.92 16.75 10 0 0.0
01/08/2019
16.79
 1,530 16.81 16.88 16.79 10 170 -0.0
31/07/2019
16.81
 660 16.88 16.88 16.79 0 110 -0.0

Chính sách bảo mật | Điều khoản sử dụng |