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)
18/05/2018
16.62
 1,480 16.62 16.62 16.37 370 0 0.0
17/05/2018
16.62
 1,420 16.80 16.80 16.44 20 0 0.0
16/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2018
16.80
 14,230 16.37 16.80 16.34 20 10,540 -0.5
15/05/2018
16.37
 14,150 16.27 16.37 16.27 0 8,250 -0.4
14/05/2018
16.27
 9,090 16.13 16.27 16.13 0 4,300 -0.2
11/05/2018
16.13
 7,400 16.13 16.13 16.06 0 4,000 -0.2
10/05/2018
16.13
 12,230 16.27 16.34 16.13 100 2,010 -0.1
09/05/2018
16.27
 70,650 16.27 16.37 16.27 0 63,890 -3.0
08/05/2018
16.27
 14,860 16.34 16.44 16.27 0 12,760 -0.6
07/05/2018
16.34
 1,240 16.34 16.34 16.06 320 1,200 -0.0
04/05/2018
16.34
 3,210 16.37 16.37 16.03 20 1,150 -0.1
03/05/2018
16.37
 2,990 16.75 16.75 16.06 60 540 -0.0
02/05/2018
16.75
 170 17.09 17.09 16.44 30 90 -0.0
27/04/2018
17.09
 29,250 16.03 17.13 15.70 7,320 19,180 -0.5
26/04/2018
16.03
 14,260 16.00 16.24 15.65 7,770 3,440 0.2
24/04/2018
16.00
 4,930 15.93 16.41 15.93 1,010 3,080 -0.1
23/04/2018
15.93
 32,260 16.41 16.44 15.93 8,250 7,160 0.0
20/04/2018
16.41
 5,370 16.44 16.44 15.93 40,636 44,456 -0.2
19/04/2018
16.44
 0 16.44 16.44 16.44 0 0 0
18/04/2018
16.44
 22,180 15.93 16.78 15.93 12,480 2,100 0.5
17/04/2018
15.93
 1,000 15.93 16.24 15.86 40 240 -0.0
16/04/2018
15.93
 25,210 16.10 16.27 15.69 14,310 21,490 -0.3
13/04/2018
16.10
 43,820 15.65 16.34 15.65 43,680 36,690 0.3
12/04/2018
15.65
 3,450 15.65 15.65 15.41 20 2,190 -0.1
11/04/2018
15.65
 18,850 16.10 16.10 15.41 5,190 18,260 -0.6
10/04/2018
16.10
 4,650 16.20 16.20 15.93 4,580 130 0.2
09/04/2018
16.20
 6,840 16.27 16.27 15.76 3,640 2,230 0.1
06/04/2018
16.27
 420 16.44 16.44 15.93 30 30 -0
05/04/2018
16.44
 61,600 15.62 16.70 15.62 56,660 60,490 -0.2
04/04/2018
15.62
 62,200 15.58 15.62 15.41 20 61,960 -2.8
03/04/2018
15.58
 26,680 15.86 15.86 15.58 30 24,590 -1.1
02/04/2018
15.86
 5,740 15.93 15.93 15.65 320 70 0.0
30/03/2018
15.93
 8,770 16.10 16.10 15.76 150 1,010 -0.0
29/03/2018
16.10
 9,630 16.10 16.10 15.76 2,950 680 0.1
28/03/2018
16.10
 1,350 16.18 16.18 15.76 20 220 -0.0
27/03/2018
16.18
 19,880 16.18 16.18 15.05 20 5,610 -0.2
26/03/2018
16.18
 2,080 16.34 16.34 16.18 1,250 360 0.0
23/03/2018
16.34
 580 16.54 16.54 16.18 10 210 -0.0
22/03/2018
16.54
 8,560 16.54 16.65 16.44 30 1,740 -0.1
21/03/2018
16.54
 2,270 16.54 16.54 16.44 1,140 2,000 -0.0
20/03/2018
16.54
 460 16.65 16.65 16.54 0 100 -0.0
19/03/2018
16.65
 7,320 16.54 16.65 16.44 320 1,710 -0.1
16/03/2018
16.54
 1,230 16.61 16.61 16.44 10 0 0.0
15/03/2018
16.61
 5,730 16.75 16.75 16.44 20 0 0.0
14/03/2018
16.75
 2,070 16.73 16.78 16.44 50 500 -0.0
13/03/2018
16.73
 1,000 16.68 16.75 16.34 150 260 -0.0
12/03/2018
16.68
 4,220 16.71 16.71 16.27 430 4,080 -0.2
09/03/2018
16.71
 1,490 16.78 16.78 16.71 0 1,270 -0.1
08/03/2018
16.78
 170 16.75 16.82 16.44 140 10 0.0
07/03/2018
16.75
 350 16.78 16.78 16.48 40 90 -0.0
06/03/2018
16.78
 1,310 16.78 16.78 16.17 160 130 0.0
05/03/2018
16.78
 27,020 16.78 16.78 16.51 5,050 410 0.2
02/03/2018
16.78
 8,400 16.95 16.95 16.61 20 4,800 -0.2
01/03/2018
16.95
 2,700 16.95 16.95 16.61 218,010 219,200 -0.1
28/02/2018
16.95
 1,280 16.95 16.95 16.78 90 1,150 -0.1
27/02/2018
16.95
 2,360 16.95 17.09 16.95 2,070 860 0.1
26/02/2018
16.95
 2,030 17.37 17.37 16.95 550 510 0.0
23/02/2018
17.37
 1,490 17.47 17.47 17.13 920 120 0.0
22/02/2018
17.47
 50 17.64 17.64 17.13 10 0 0.0
21/02/2018
17.64
 150 17.64 17.64 17.13 110 140 -0.0
13/02/2018
17.64
 7,300 16.75 17.88 16.75 7,270 920 0.3
12/02/2018
16.75
 840 16.75 16.75 16.61 10 140 -0.0
09/02/2018
16.75
 3,030 16.95 16.95 16.65 2,150 180 0.1
08/02/2018
16.95
 18,680 17.13 17.13 16.65 15,910 3,910 0.6
07/02/2018
17.13
 43,170 16.41 17.26 15.82 1,220 5,000 -0.2
06/02/2018
16.41
 7,000 16.44 16.68 15.40 52,030 54,750 -0.1
05/02/2018
16.44
 3,870 16.99 16.99 16.10 680 0 0.0
02/02/2018
16.99
 130 17.09 17.09 16.78 30 0 0.0
01/02/2018
17.09
 4,460 17.47 17.61 17.06 2,440 0 0.1
31/01/2018
17.47
 4,270 16.44 17.57 16.44 1,050 0 0.1
30/01/2018
16.44
 10,080 16.61 16.61 16.44 10,030 8,200 0.1
29/01/2018
16.61
 24,980 16.61 16.75 16.13 22,620 22,280 0.0
26/01/2018
16.61
 15,130 16.10 17.13 15.93 13,220 0 0.6
25/01/2018
16.10
 98,160 16.10 16.54 15.58 57,280 85,960 -1.3
22/01/2018
16.10
 24,230 16.10 16.10 15.93 730 16,090 -0.7
19/01/2018
16.10
 23,460 16.44 16.44 16.03 3,950 20,780 -0.8
18/01/2018
16.44
 34,310 17.09 17.09 16.10 560 33,900 -1.6
17/01/2018
17.09
 1,510 17.13 17.13 16.85 210 0 0.0
16/01/2018
17.13
 13,110 17.13 17.13 16.78 210 12,460 -0.6
15/01/2018
17.13
 78,120 16.61 17.47 16.44 810 59,080 -2.9
12/01/2018
16.61
 18,820 16.78 16.78 16.61 430 10,180 -0.5
11/01/2018
16.78
 4,940 16.78 16.78 16.63 900 1,040 -0.0
10/01/2018
16.78
 6,010 16.78 16.95 16.61 1,580 3,040 -0.1
09/01/2018
16.78
 6,240 15.96 16.78 15.96 1,570 2,000 -0.0
08/01/2018
15.96
 1,860 16.05 16.05 15.93 0 420 -0.0
05/01/2018
16.05
 1,480 16.06 16.06 15.81 280 10 0.0
04/01/2018
16.06
 7,090 16.08 16.08 15.76 2,450 0 0.1
03/01/2018
16.08
 2,030 16.10 16.10 15.77 30 530 -0.0
02/01/2018
16.10
 36,140 16.10 16.24 15.48 30,020 19,380 0.5
29/12/2017
16.10
 3,100 16.12 16.12 15.21 60 0 0.0
28/12/2017
16.12
 22,170 16.13 16.42 15.41 800 9,650 -0.4
27/12/2017
16.13
 7,410 16.44 16.51 16.13 3,080 3,410 -0.0
26/12/2017
16.44
 8,180 16.51 16.54 16.34 2,010 8,060 -0.3
25/12/2017
16.51
 2,740 16.27 16.51 16.10 30 0 0.0
22/12/2017
16.27
 38,970 16.27 16.95 16.27 11,440 33,820 -1.1
21/12/2017
16.27
 13,950 16.78 16.78 16.13 10 7,250 -0.3
20/12/2017
16.78
 10,800 17.13 17.13 16.78 4,020 8,180 -0.2
19/12/2017
17.13
 2,770 17.47 17.47 17.06 30 2,170 -0.1
18/12/2017
17.47
 14,620 17.47 17.47 16.95 4,780 4,650 0.0
15/12/2017
17.47
 18,700 18.05 18.12 17.47 2,300 6,780 -0.2

Chính sách bảo mật | Điều khoản sử dụng |