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)
30/07/2019
16.88
 1,620 16.97 16.97 16.88 500 0 0.0
29/07/2019
16.97
 800 16.90 16.97 16.84 20 0 0.0
26/07/2019
16.90
 410 16.90 17.03 16.79 80 0 0.0
25/07/2019
16.90
 980 16.88 16.90 16.84 20 0 0.0
24/07/2019
16.88
 2,580 16.84 16.92 16.84 1,850 0 0.1
23/07/2019
16.84
 940 16.84 16.88 16.84 0 0 0
22/07/2019
16.84
 9,100 17.03 17.03 16.61 110 0 0.0
19/07/2019
17.03
 140 17.03 17.03 16.81 40 0 0.0
18/07/2019
17.03
 4,320 16.99 17.08 16.79 70 0 0.0
17/07/2019
16.99
 7,550 16.97 17.10 16.84 130 2,860 -0.1
16/07/2019
16.97
 5,160 17.06 17.06 16.97 0 3,040 -0.1
15/07/2019
17.06
 5,010 17.06 17.10 17.06 1,420 0 0.1
12/07/2019
17.06
 83,400 17.10 17.15 16.70 30 80,110 -3.0
11/07/2019
17.10
 190 17.01 17.10 17.01 20 20 0
10/07/2019
17.01
 10,770 17.10 17.10 17.01 1,690 9,890 -0.3
09/07/2019
17.10
 27,810 17.06 17.90 16.99 2,300 25,000 -0.9
08/07/2019
17.06
 6,600 17.06 17.23 17.06 10 0 0.0
05/07/2019
17.06
 2,390 17.01 17.28 17.01 20 0 0.0
04/07/2019
17.01
 1,530 17.01 17.46 16.97 30 0 0.0
03/07/2019
17.01
 9,370 16.92 17.01 16.92 0 0 0
02/07/2019
16.92
 11,990 17.01 17.01 16.88 3,000 0 0.1
01/07/2019
17.01
 1,910 16.99 17.06 16.92 0 0 0
28/06/2019
16.99
 3,030 17.01 17.01 16.88 10 660 -0.0
27/06/2019
17.01
 3,390 16.90 17.06 16.88 530 2,870 -0.1
26/06/2019
16.90
 4,960 17.01 17.06 16.90 0 1,320 -0.1
25/06/2019
17.01
 5,110 17.06 17.06 16.92 10 3,300 -0.1
24/06/2019
17.06
 4,140 17.01 17.06 17.01 0 0 0
21/06/2019
17.01
 5,370 17.06 17.06 16.92 0 30 -0.0
20/06/2019
17.06
 2,130 17.15 17.15 17.01 400 0 0.0
19/06/2019
17.15
 310 17.15 17.15 16.97 10 0 0.0
18/06/2019
17.15
 6,920 17.15 17.15 17.06 0 0 0
17/06/2019
17.15
 310 17.15 17.28 16.92 30 0 0.0
14/06/2019
17.15
 270 17.10 17.23 17.01 20 0 0.0
13/06/2019
17.10
 330 17.10 17.19 16.90 30 0 0.0
12/06/2019
17.10
 13,520 17.15 17.15 17.06 500 0 0.0
11/06/2019
17.15
 50 17.15 17.15 17.15 50 0 0.0
10/06/2019
17.15
 1,560 17.19 17.19 16.97 10 0 0.0
07/06/2019
17.19
 0 17.19 17.19 17.19 0 0 0
06/06/2019
17.19
 28,950 17.23 17.23 16.88 620 200 0.0
05/06/2019
17.23
 21,360 17.28 17.28 16.88 40 50 -0.0
04/06/2019
17.28
 5,230 17.26 17.59 16.84 70 0 0.0
03/06/2019
17.26
 4,070 17.06 17.28 16.84 150 0 0.0
31/05/2019
17.06
 4,690 17.06 17.26 17.01 150 0 0.0
30/05/2019
17.06
 11,090 17.06 17.06 17.06 0 0 0
29/05/2019
17.06
 2,260 17.21 17.21 17.01 30 0 0.0
28/05/2019
17.21
 100 17.23 17.50 17.21 90 0 0.0
27/05/2019
17.23
 4,050 17.06 17.28 17.10 30 0 0.0
24/05/2019
17.06
 3,550 17.19 17.19 17.06 1,020 0 0.0
23/05/2019
17.19
 7,560 17.23 17.23 17.10 40 0 0.0
22/05/2019
17.23
 5,900 17.21 17.23 17.10 30 0 0.0
21/05/2019
17.21
 400 17.28 17.28 17.21 0 0 0
20/05/2019
17.28
 2,410 17.23 17.28 17.19 0 0 0
17/05/2019
17.23
 1,400 17.01 17.28 17.01 30 0 0.0
16/05/2019
17.01
 2,450 17.23 17.46 16.88 100 1,040 -0.0
15/05/2019
17.23
 1,360 17.10 17.28 16.88 40 0 0.0
14/05/2019
17.10
 2,930 17.19 17.19 16.84 970 0 0.0
13/05/2019
17.19
 4,120 17.23 17.41 17.19 140 0 0.0
10/05/2019
17.23
 270 17.23 17.46 16.92 90 0 0.0
09/05/2019
17.23
 5,010 17.26 17.26 16.61 30 5,000 -0.2
08/05/2019
17.26
 710 17.46 17.46 17.06 30 450 -0.0
07/05/2019
17.46
 8,190 16.92 17.46 16.84 2,020 0 0.1
06/05/2019
16.92
 31,060 16.99 16.99 16.61 10 0 0.0
03/05/2019
16.99
 1,220 17.01 17.01 16.84 10 0 0.0
02/05/2019: Cổ tức tiền mặt tỉ lệ: 15%
02/05/2019
17.01
 3,100 17.01 17.01 16.84 60 0 0.0
26/04/2019
17.01
 6,670 17.03 17.06 16.80 1,760 0 0.1
25/04/2019
17.03
 3,290 17.03 17.23 16.65 20 0 0.0
24/04/2019
17.03
 6,240 17.03 17.27 16.42 90 0 0.0
23/04/2019
17.03
 8,630 16.50 17.27 16.29 560 4,190 -0.1
22/04/2019
16.50
 34,130 17.44 17.48 16.29 11,390 7,780 0.1
19/04/2019
17.44
 230 17.27 17.48 17.35 10 0 0.0
18/04/2019
17.27
 2,050 17.44 17.44 17.10 10 0 0.0
17/04/2019
17.44
 4,760 17.46 17.48 17.27 30 0 0.0
16/04/2019
17.46
 270 17.27 17.91 17.27 50 0 0.0
12/04/2019
17.27
 1,020 17.23 17.48 17.06 130 0 0.0
11/04/2019
17.23
 510 17.27 17.48 17.23 60 0 0.0
10/04/2019
17.27
 7,650 17.10 17.40 17.06 20 0 0.0
09/04/2019
17.10
 2,070 17.44 17.44 17.06 0 220 -0.0
08/04/2019
17.44
 1,210 17.48 17.48 17.27 10 500 -0.0
05/04/2019
17.48
 40 17.40 17.52 17.31 30 0 0.0
04/04/2019
17.40
 760 17.44 17.44 17.40 0 0 0
03/04/2019
17.44
 1,570 17.48 17.48 17.14 20 0 0.0
02/04/2019
17.48
 1,930 17.48 17.48 17.31 0 0 0
01/04/2019
17.48
 2,740 17.61 17.61 17.06 1,150 0 0.0
29/03/2019
17.61
 2,570 17.61 17.61 17.35 2,380 0 0.1
28/03/2019
17.61
 100 17.78 17.78 17.57 0 0 0
27/03/2019
17.78
 970 17.27 18.33 17.10 270 0 0.0
26/03/2019
17.27
 740 17.52 17.52 17.06 20 0 0.0
25/03/2019
17.52
 1,510 17.52 17.52 17.06 1,290 0 0.1
22/03/2019
17.52
 3,310 17.48 17.57 17.48 50 0 0.0
21/03/2019
17.48
 1,670 17.55 17.59 17.48 0 0 0
20/03/2019
17.55
 1,630 17.48 17.59 17.48 20 0 0.0
19/03/2019
17.48
 3,210 17.44 17.84 17.35 40 0 0.0
18/03/2019
17.44
 3,100 17.63 17.63 17.40 1,240 0 0.1
15/03/2019
17.63
 1,500 17.65 17.65 17.27 700 0 0.0
14/03/2019
17.65
 5,920 17.40 17.69 17.40 250 0 0.0
13/03/2019
17.40
 2,440 17.27 17.48 17.27 70 190 -0.0
12/03/2019
17.27
 910 17.06 17.27 17.08 900 0 0.0
11/03/2019
17.06
 5,340 17.06 17.10 16.97 10 0 0.0
08/03/2019
17.06
 7,380 16.97 17.06 16.95 30 0 0.0
07/03/2019
16.97
 6,750 16.84 17.01 16.84 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |