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)
04/06/2020
12.35
 9,070 11.96 12.39 11.96 300 2,950 -0.1
03/06/2020: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2020
12.61
 16,530 13.01 13.01 12.35 20 0 0.0
02/06/2020
12.31
 16,820 12.27 12.35 12.14 0 0 0
01/06/2020
12.31
 20,410 12.31 12.35 11.86 0 0 0
29/05/2020
12.31
 27,000 12.31 12.31 12.14 0 2,800 -0.1
28/05/2020
12.27
 20,000 12.14 12.45 12.14 10 0 0.0
27/05/2020
12.47
 62,560 12.33 12.57 12.33 2,960 16,740 -0.4
26/05/2020
12.22
 28,520 11.94 12.22 11.77 0 0 0
25/05/2020
11.88
 25,950 11.28 11.88 11.28 20 100 0.0
22/05/2020
11.20
 12,910 11.28 11.28 11.12 0 0 0
21/05/2020
11.33
 5,780 11.59 11.59 11.24 10 0 0.0
20/05/2020
11.35
 6,760 11.41 11.41 11.20 0 0 0
19/05/2020
11.37
 550 11.33 11.45 11.33 60 0 0.0
18/05/2020
11.04
 7,090 11.04 11.65 11.04 50 0 0.0
15/05/2020
11.04
 5,140 11.12 11.14 11.04 40 0 0.0
14/05/2020
11.12
 5,260 11.04 11.12 11.04 40 0 0.0
13/05/2020
11.12
 11,950 11.08 11.16 11.00 2,370 0 0.1
12/05/2020
11.12
 7,520 11.12 11.20 11.04 110 0 0.0
11/05/2020
11.12
 5,780 11.12 11.24 11.04 10 0 0.0
08/05/2020
11.04
 7,440 10.96 11.04 10.96 0 0 0
07/05/2020
10.96
 8,500 10.96 11.00 10.86 0 0 0
06/05/2020
10.96
 6,590 11.30 11.30 10.83 10 0 0.0
05/05/2020
11.00
 1,630 11.08 11.08 10.96 0 0 0
04/05/2020
11.04
 4,990 11.04 11.18 10.83 0 0 0
29/04/2020
11.18
 10,850 11.18 11.43 11.16 10 0 0.0
28/04/2020
11.41
 6,820 11.24 11.43 10.96 20 810 0.0
27/04/2020
11.45
 21,870 10.96 11.45 10.88 20 0 0.0
24/04/2020
10.88
 23,450 10.83 11.04 10.83 0 0 0
23/04/2020
10.83
 3,600 10.83 10.83 10.63 0 0 0
22/04/2020
10.81
 22,160 10.14 10.83 10.14 30 0 0.0
21/04/2020
10.34
 71,760 10.22 10.47 10.14 0 0 0
20/04/2020
10.22
 33,990 10.18 10.22 10.02 0 0 0
17/04/2020
10.22
 53,130 10.10 10.47 10.02 90 0 0.0
16/04/2020
10.14
 16,730 9.87 10.14 9.85 10 5,300 -0.1
15/04/2020
10.02
 34,110 10.00 10.02 9.89 0 20,200 -0.5
14/04/2020
10.02
 28,670 9.81 10.10 9.81 20 0 0.0
13/04/2020
9.81
 17,620 10.10 10.10 9.81 650 0 0.0
10/04/2020
9.89
 9,230 9.65 10.16 9.65 100 0 0.0
09/04/2020
10.16
 58,750 9.94 10.18 9.81 40 1,300 0.0
08/04/2020
9.73
 25,340 9.53 9.98 9.20 20 0 0.0
07/04/2020
9.61
 110,270 9.81 9.81 9.40 20 0 0.0
06/04/2020
9.36
 10,030 9.36 9.38 9.16 30 0 0.0
03/04/2020
9.32
 18,140 9.36 9.36 8.71 90 0 0.0
01/04/2020
8.99
 2,820 9.20 9.20 8.79 10 0 0.0
31/03/2020
8.89
 26,320 9.32 9.32 8.52 170 0 0.0
30/03/2020
9.16
 6,830 8.95 9.30 8.46 50 0 0.0
27/03/2020
8.97
 22,170 8.95 9.36 8.95 7,020 0 0.2
26/03/2020
8.95
 5,200 9.20 9.20 8.63 30 0 0.0
25/03/2020
8.79
 8,590 8.71 9.20 8.67 1,340 2,420 0.0
24/03/2020
8.67
 11,270 8.71 8.79 8.63 0 0 0
23/03/2020
8.69
 16,810 9.28 9.28 8.69 40 0 0.0
20/03/2020
9.32
 31,440 9.40 9.53 9.28 10,050 1,000 0.2
19/03/2020
9.32
 27,990 9.40 9.61 9.28 18,520 0 0.4
18/03/2020
9.32
 2,570 9.28 9.81 9.28 1,560 0 0.0
17/03/2020
9.28
 44,820 9.28 9.73 9.28 70 37,550 -0.9
16/03/2020
9.98
 1,390 10.20 10.20 9.40 20 0 0.0
13/03/2020
9.71
 16,770 9.71 9.71 9.71 0 12,960 -0.3
12/03/2020
10.43
 11,620 9.53 10.55 9.49 310 2,770 -0.1
10/03/2020
10.45
 48,840 10.83 11.00 10.45 11,140 41,340 -0.8
09/03/2020
11.04
 14,880 11.28 11.28 10.71 9,090 720 0.2
06/03/2020
11.28
 13,790 11.37 11.37 11.28 7,150 2,140 0.1
05/03/2020
11.39
 8,760 11.61 11.65 11.39 4,870 5,070 0.0
04/03/2020
11.47
 7,850 11.57 11.57 11.45 6,170 2,120 0.1
03/03/2020
11.65
 1,600 11.26 11.65 11.26 150 0 0.0
02/03/2020
11.45
 2,410 11.26 11.45 11.24 20 0 0.0
28/02/2020
11.37
 3,070 11.53 11.53 11.37 10 100 0.0
27/02/2020
11.65
 600 11.45 11.65 11.10 30 0 0.0
26/02/2020
11.65
 1,020 11.45 11.65 11.45 10 0 0.0
25/02/2020
11.65
 3,100 11.45 11.65 11.20 20 770 0.0
24/02/2020
11.53
 6,510 11.53 11.77 11.45 60 0 0.0
21/02/2020
11.86
 7,730 11.77 12.22 11.73 470 1,320 0.0
20/02/2020
11.77
 5,390 11.57 11.84 11.57 10 0 0.0
19/02/2020
11.77
 1,130 11.82 11.82 11.53 130 0 0.0
18/02/2020
11.57
 2,800 11.53 11.61 11.53 2,010 0 0.1
17/02/2020
11.61
 3,000 11.65 11.98 11.53 50 10 0.0
14/02/2020
11.65
 1,980 11.65 11.65 11.65 0 0 0
13/02/2020
11.73
 1,900 11.65 12.06 11.65 10 0 0.0
12/02/2020
11.82
 21,080 11.61 11.82 11.49 3,190 1,000 0.1
11/02/2020
11.82
 2,630 11.71 11.82 11.71 0 0 0
10/02/2020
11.82
 12,750 11.96 11.96 11.45 1,420 0 0.0
07/02/2020
11.96
 19,220 12.06 12.06 11.53 20 10 0.0
06/02/2020
11.86
 2,220 11.86 11.86 11.65 40 80 0.0
05/02/2020
11.45
 4,690 11.86 11.86 10.83 40 20 0.0
04/02/2020
11.45
 16,970 11.65 11.82 11.24 200 4,300 -0.1
03/02/2020
11.69
 3,960 11.69 11.77 11.45 560 330 0.0
31/01/2020
11.90
 9,550 12.63 12.63 11.77 40 0 0.0
30/01/2020
12.63
 3,020 12.80 12.80 12.27 10 0 0.0
22/01/2020
12.67
 850 12.47 12.67 12.47 60 0 0.0
21/01/2020
12.47
 4,810 11.88 12.80 11.88 3,040 0 0.1
20/01/2020
12.22
 780 11.86 12.22 11.86 460 0 0.0
17/01/2020
11.98
 770 12.10 12.10 11.98 0 0 0
16/01/2020
12.04
 3,620 12.04 12.04 11.86 20 3,570 -0.1
15/01/2020
11.86
 7,740 12.10 12.10 11.86 0 5,670 -0.2
14/01/2020
12.10
 5,300 11.88 12.10 11.86 10 4,000 -0.1
13/01/2020
12.31
 500 12.31 12.31 12.31 0 0 0
10/01/2020
12.27
 4,140 11.92 12.47 11.92 20 0 0.0
09/01/2020
12.27
 2,580 12.41 12.41 11.88 0 0 0
08/01/2020
12.14
 9,240 11.98 12.14 11.98 3,000 0 0.1
07/01/2020
12.02
 4,700 11.98 12.02 11.86 60 0 0.0
06/01/2020
11.98
 2,660 12.02 12.02 11.67 10 0 0.0

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