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)
06/03/2019
16.84
 12,460 16.80 16.88 16.80 170 1,100 -0.0
05/03/2019
16.80
 5,180 16.80 16.84 16.69 110 0 0.0
04/03/2019
16.80
 10,480 16.84 16.84 16.67 30 800 -0.0
01/03/2019
16.84
 2,830 16.84 16.97 16.71 120 0 0.0
28/02/2019
16.84
 4,090 16.84 16.84 16.71 0 470 -0.0
27/02/2019
16.84
 5,140 16.84 16.93 16.67 3,310 260 0.1
26/02/2019
16.84
 4,540 16.84 17.03 16.84 10 0 0.0
25/02/2019
16.84
 7,330 17.03 17.03 16.80 600 0 0.0
22/02/2019
17.03
 1,610 16.86 17.06 16.63 30 0 0.0
21/02/2019
16.86
 4,180 16.93 17.20 16.86 10 0 0.0
20/02/2019
16.93
 7,170 17.23 17.23 16.93 210 0 0.0
19/02/2019
17.23
 25,130 17.33 17.33 16.67 1,360 0 0.1
18/02/2019
17.33
 800 17.27 17.35 17.06 130 0 0.0
15/02/2019
17.27
 2,600 17.06 17.35 17.03 2,010 0 0.1
14/02/2019
17.06
 1,380 16.97 17.27 16.99 20 0 0.0
13/02/2019
16.97
 5,060 17.18 17.18 16.97 1,400 0 0.1
12/02/2019
17.18
 8,050 17.18 17.35 16.95 20 0 0.0
11/02/2019
17.18
 3,600 17.06 17.35 16.93 620 440 0.0
01/02/2019
17.06
 4,180 16.93 17.48 17.06 4,010 0 0.2
31/01/2019
16.93
 830 17.01 17.06 16.93 570 150 0.0
30/01/2019
17.01
 760 16.71 17.06 16.80 650 130 0.0
29/01/2019
16.71
 4,150 16.97 16.97 16.67 3,110 1,210 0.1
28/01/2019
16.97
 150 16.84 17.10 16.97 10 0 0.0
25/01/2019
16.84
 260 16.76 17.03 16.71 30 0 0.0
24/01/2019
16.76
 3,400 16.71 17.10 16.71 1,100 1,930 -0.0
23/01/2019
16.71
 3,650 17.06 17.06 16.71 0 560 -0.0
22/01/2019
17.06
 1,140 17.06 17.06 16.76 10 140 -0.0
21/01/2019
17.06
 2,890 17.06 17.20 16.63 40 10 0.0
18/01/2019
17.06
 7,540 17.18 17.18 17.06 6,500 2,140 0.2
17/01/2019
17.18
 2,510 17.20 17.20 17.01 1,000 0 0.0
16/01/2019
17.20
 4,050 17.18 17.33 17.06 2,010 1,150 0.0
15/01/2019
17.18
 3,150 17.01 17.23 17.01 1,010 2,930 -0.1
14/01/2019
17.01
 20,860 17.06 17.40 16.93 7,630 14,320 -0.3
11/01/2019
17.06
 21,840 17.31 17.31 17.06 2,000 17,500 -0.6
10/01/2019
17.31
 2,460 17.16 17.46 17.16 1,680 0 0.1
09/01/2019
17.16
 4,670 17.40 17.48 17.16 1,400 790 0.0
08/01/2019
17.40
 380 17.48 17.48 17.20 80 0 0.0
07/01/2019
17.48
 10,420 17.48 17.48 17.06 3,030 500 0.1
04/01/2019
17.48
 4,580 17.61 17.61 17.35 270 0 0.0
03/01/2019
17.61
 1,370 17.69 17.69 17.10 110 0 0.0
02/01/2019
17.69
 930 17.69 17.69 17.27 10 0 0.0
28/12/2018
17.69
 65,860 17.82 17.82 17.06 5,160 440 0.2
27/12/2018
17.82
 7,270 17.91 18.10 17.82 10 0 0.0
26/12/2018
17.91
 4,290 17.91 18.12 17.78 90 0 0.0
25/12/2018
17.91
 72,890 17.87 18.93 17.48 5,980 0 0.3
24/12/2018
17.87
 3,250 17.91 17.91 17.52 200 250 -0.0
21/12/2018
17.91
 1,190 17.91 18.12 17.57 50 0 0.0
20/12/2018
17.91
 53,240 17.87 19.02 17.69 50 0 0.0
19/12/2018
17.87
 3,050 17.89 17.91 17.48 10 0 0.0
18/12/2018
17.89
 3,180 17.89 17.91 17.48 70 0 0.0
17/12/2018
17.89
 31,090 17.69 18.12 17.33 5,740 2,720 0.1
14/12/2018
17.69
 18,910 17.44 17.89 17.06 2,250 0 0.1
13/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2018
17.44
 10,000 16.84 17.48 17.06 720 0 0.0
12/12/2018
16.84
 54,250 17.05 17.05 16.47 860 800 0.0
11/12/2018
17.05
 55,310 18.05 18.05 16.88 4,440 0 0.2
10/12/2018
18.05
 5,550 18.07 18.07 18.03 0 0 0
07/12/2018
18.07
 1,520 18.07 18.07 17.99 10 0 0.0
06/12/2018
18.07
 4,800 18.07 18.07 17.99 10 0 0.0
05/12/2018
18.07
 3,230 18.07 18.07 17.99 0 0 0
04/12/2018
18.07
 1,250 18.07 18.20 17.91 120 0 0.0
03/12/2018
18.07
 260 18.07 18.07 18.07 0 0 0
30/11/2018
18.07
 1,920 18.03 18.07 17.87 30 0 0.0
29/11/2018
18.03
 300 18.03 18.03 18.03 0 0 0
28/11/2018
18.03
 11,160 18.03 18.03 17.99 10,900 0 0.5
27/11/2018
18.03
 1,640 17.99 18.07 17.95 1,110 130 0.0
26/11/2018
17.99
 2,350 18.07 18.07 17.66 10 1,440 -0.1
23/11/2018
18.07
 1,190 17.99 18.07 17.99 0 400 -0.0
22/11/2018
17.99
 3,670 18.03 18.20 17.99 530 0 0.0
21/11/2018
18.03
 1,930 18.03 18.03 17.99 0 0 0
20/11/2018
18.03
 1,290 18.03 18.03 17.87 0 100 -0.0
19/11/2018
18.03
 1,070 18.28 18.28 17.83 320 0 0.0
16/11/2018
18.28
 5,160 17.99 18.36 17.95 350 600 -0.0
15/11/2018
17.99
 12,170 17.99 18.28 17.91 10,010 0 0.4
14/11/2018
17.99
 4,720 18.07 18.16 17.99 3,400 710 0.1
13/11/2018
18.07
 4,510 18.07 18.07 17.83 10 0 0.0
12/11/2018
18.07
 80 17.91 18.85 17.68 50 0 0.0
09/11/2018
17.91
 3,050 18.07 18.90 17.91 740 520 0.0
08/11/2018
18.07
 1,010 18.03 18.28 18.07 10 0 0.0
07/11/2018
18.03
 360 17.99 18.07 18.03 0 0 0
06/11/2018
17.99
 2,080 18.07 18.07 17.87 10 0 0.0
05/11/2018
18.07
 440 18.16 18.20 18.07 0 0 0
02/11/2018
18.16
 150 18.07 18.24 18.16 10 0 0.0
01/11/2018
18.07
 3,700 18.28 18.28 18.07 0 0 0
31/10/2018
18.28
 20 18.24 18.28 18.20 0 0 0
30/10/2018
18.24
 3,200 18.28 18.28 18.07 10 0 0.0
29/10/2018
18.28
 400 18.28 18.40 18.12 10 0 0.0
26/10/2018
18.28
 6,850 18.44 18.48 18.07 2,810 3,000 -0.0
25/10/2018
18.44
 1,080 18.46 18.46 18.07 10 0 0.0
24/10/2018
18.46
 40 18.61 18.61 18.40 0 0 0
23/10/2018
18.61
 2,530 18.28 18.90 18.07 480 0 0.0
22/10/2018
18.28
 13,400 18.90 18.90 18.12 60 0 0.0
19/10/2018
18.90
 600 19.02 19.02 18.28 170 0 0.0
18/10/2018
19.02
 90 19.06 19.06 18.48 20 20 0
17/10/2018
19.06
 520 19.10 19.10 18.32 20 0 0.0
16/10/2018
19.10
 320 19.10 19.10 18.48 20 10 0.0
15/10/2018
19.10
 17,030 19.10 19.22 18.12 50 16,480 -0.7
12/10/2018
19.10
 5,560 18.79 19.10 18.12 1,830 0 0.1
11/10/2018
18.79
 2,060 19.47 19.47 18.20 70 0 0.0
10/10/2018
19.47
 14,780 18.38 19.66 17.89 10,070 0 0.5
09/10/2018
18.38
 210 18.40 18.40 17.91 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |