CTCP Chế biến Gỗ Đức Thành (gdt)

15.75
0.25
(1.61%)
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
(2026-08-19) 		-0.45 -2.82% 228,000 46,395 0.5
15.50
19.70
15.75
2 tháng
(2026-07-20) 		-0.40 -2.52% 393,000 42,095 0.4
15.45
19.70
15.75
3 tháng
(2026-06-22) 		-0.95 -5.78% 506,700 39,695 0.4
15.45
19.70
15.75
6 tháng
(2026-03-23) 		-1.55 -9.07% 1,465,300 83,595 1.2
14.36
19.70
15.75
12 tháng
(2025-09-23) 		-2.54 -14.07% 4,040,700 290,295 5.3
14.36
19.70
15.75
24 tháng
(2024-09-30) 		-5 -24.39% 14,664,800 -380,205 -13.7
13.04
22.86
15.75
36 tháng
(2023-10-04) 		-3.72 -19.35% 27,804,200 -1,836,193 -48.1
11.42
23.25
15.75
60 tháng
(2021-10-14) 		-13.15 -45.89% 43,872,900 -2,793,377 -55.1
10.24
33.04
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2019
15.09
 4,760 15.11 15.12 14.94 30 0 0.0
16/04/2019
15.11
 270 14.94 15.49 14.94 50 0 0.0
12/04/2019
14.94
 1,020 14.90 15.12 14.76 130 0 0.0
11/04/2019
14.90
 510 14.94 15.12 14.90 60 0 0.0
10/04/2019
14.94
 7,650 14.79 15.05 14.76 20 0 0.0
09/04/2019
14.79
 2,070 15.09 15.09 14.76 0 220 0.0
08/04/2019
15.09
 1,210 15.12 15.12 14.94 10 500 0.0
05/04/2019
15.12
 40 15.05 15.16 14.98 30 0 0.0
04/04/2019
15.05
 760 15.09 15.09 15.05 0 0 0
03/04/2019
15.09
 1,570 15.12 15.12 14.83 20 0 0.0
02/04/2019
15.12
 1,930 15.12 15.12 14.98 0 0 0
01/04/2019
15.12
 2,740 15.24 15.24 14.76 1,150 0 0.0
29/03/2019
15.24
 2,570 15.24 15.24 15.01 2,380 0 0.1
28/03/2019
15.24
 100 15.38 15.38 15.20 0 0 0
27/03/2019
15.38
 970 14.94 15.86 14.79 270 0 0.0
26/03/2019
14.94
 740 15.16 15.16 14.76 20 0 0.0
25/03/2019
15.16
 1,510 15.16 15.16 14.76 1,290 0 0.1
22/03/2019
15.16
 3,310 15.12 15.20 15.12 50 0 0.0
21/03/2019
15.12
 1,670 15.18 15.22 15.12 0 0 0
20/03/2019
15.18
 1,630 15.12 15.22 15.12 20 0 0.0
19/03/2019
15.12
 3,210 15.09 15.44 15.01 40 0 0.0
18/03/2019
15.09
 3,100 15.25 15.25 15.05 1,240 0 0.1
15/03/2019
15.25
 1,500 15.27 15.27 14.94 700 0 0.0
14/03/2019
15.27
 5,920 15.05 15.31 15.05 250 0 0.0
13/03/2019
15.05
 2,440 14.94 15.12 14.94 70 190 0.0
12/03/2019
14.94
 910 14.76 14.94 14.77 900 0 0.0
11/03/2019
14.76
 5,340 14.76 14.79 14.68 10 0 0.0
08/03/2019
14.76
 7,380 14.68 14.76 14.66 30 0 0.0
07/03/2019
14.68
 6,750 14.57 14.72 14.57 50 0 0.0
06/03/2019
14.57
 12,460 14.53 14.61 14.53 170 1,100 0.0
05/03/2019
14.53
 5,180 14.53 14.57 14.44 110 0 0.0
04/03/2019
14.53
 10,480 14.57 14.57 14.42 30 800 0.0
01/03/2019
14.57
 2,830 14.57 14.68 14.46 120 0 0.0
28/02/2019
14.57
 4,090 14.57 14.57 14.46 0 470 0.0
27/02/2019
14.57
 5,140 14.57 14.64 14.42 3,310 260 0.1
26/02/2019
14.57
 4,540 14.57 14.74 14.57 10 0 0.0
25/02/2019
14.57
 7,330 14.74 14.74 14.53 600 0 0.0
22/02/2019
14.74
 1,610 14.59 14.76 14.39 30 0 0.0
21/02/2019
14.59
 4,180 14.64 14.88 14.59 10 0 0.0
20/02/2019
14.64
 7,170 14.90 14.90 14.64 210 0 0.0
19/02/2019
14.90
 25,130 15.00 15.00 14.42 1,360 0 0.1
18/02/2019
15.00
 800 14.94 15.01 14.76 130 0 0.0
15/02/2019
14.94
 2,600 14.76 15.01 14.74 2,010 0 0.1
14/02/2019
14.76
 1,380 14.68 14.94 14.70 20 0 0.0
13/02/2019
14.68
 5,060 14.87 14.87 14.68 1,400 0 0.1
12/02/2019
14.87
 8,050 14.87 15.01 14.66 20 0 0.0
11/02/2019
14.87
 3,600 14.76 15.01 14.64 620 440 0.0
01/02/2019
14.76
 4,180 14.64 15.12 14.76 4,010 0 0.2
31/01/2019
14.64
 830 14.72 14.76 14.64 570 150 0.0
30/01/2019
14.72
 760 14.46 14.76 14.53 650 130 0.0
29/01/2019
14.46
 4,150 14.68 14.68 14.42 3,110 1,210 0.1
28/01/2019
14.68
 150 14.57 14.79 14.68 10 0 0.0
25/01/2019
14.57
 260 14.50 14.74 14.46 30 0 0.0
24/01/2019
14.50
 3,400 14.46 14.79 14.46 1,100 1,930 0.0
23/01/2019
14.46
 3,650 14.76 14.76 14.46 0 560 0.0
22/01/2019
14.76
 1,140 14.76 14.76 14.50 10 140 0.0
21/01/2019
14.76
 2,890 14.76 14.88 14.39 40 10 0.0
18/01/2019
14.76
 7,540 14.87 14.87 14.76 6,500 2,140 0.2
17/01/2019
14.87
 2,510 14.88 14.88 14.72 1,000 0 0.0
16/01/2019
14.88
 4,050 14.87 15.00 14.76 2,010 1,150 0.0
15/01/2019
14.87
 3,150 14.72 14.90 14.72 1,010 2,930 -0.1
14/01/2019
14.72
 20,860 14.76 15.05 14.64 7,630 14,320 -0.3
11/01/2019
14.76
 21,840 14.98 14.98 14.76 2,000 17,500 -0.6
10/01/2019
14.98
 2,460 14.85 15.11 14.85 1,680 0 0.1
09/01/2019
14.85
 4,670 15.05 15.12 14.85 1,400 790 0.0
08/01/2019
15.05
 380 15.12 15.12 14.88 80 0 0.0
07/01/2019
15.12
 10,420 15.12 15.12 14.76 3,030 500 0.1
04/01/2019
15.12
 4,580 15.24 15.24 15.01 270 0 0.0
03/01/2019
15.24
 1,370 15.31 15.31 14.79 110 0 0.0
02/01/2019
15.31
 930 15.31 15.31 14.94 10 0 0.0
28/12/2018
15.31
 65,860 15.42 15.42 14.76 5,160 440 0.2
27/12/2018
15.42
 7,270 15.49 15.66 15.42 10 0 0.0
26/12/2018
15.49
 4,290 15.49 15.68 15.38 90 0 0.0
25/12/2018
15.49
 72,890 15.46 16.38 15.12 5,980 0 0.3
24/12/2018
15.46
 3,250 15.49 15.49 15.16 200 250 0.0
21/12/2018
15.49
 1,190 15.49 15.68 15.20 50 0 0.0
20/12/2018
15.49
 53,240 15.46 16.45 15.31 50 0 0.0
19/12/2018
15.46
 3,050 15.47 15.49 15.12 10 0 0.0
18/12/2018
15.47
 3,180 15.47 15.49 15.12 70 0 0.0
17/12/2018
15.47
 31,090 15.31 15.68 15.00 5,740 2,720 0.1
14/12/2018
15.31
 18,910 15.09 15.47 14.76 2,250 0 0.1
13/12/2018: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2018
15.09
 10,000 14.57 15.12 14.76 720 0 0.0
12/12/2018
14.57
 54,250 14.75 14.75 14.25 860 800 0.0
11/12/2018
14.75
 55,310 15.62 15.62 14.61 4,440 0 0.2
10/12/2018
15.62
 5,550 15.64 15.64 15.60 0 0 0
07/12/2018
15.64
 1,520 15.64 15.64 15.57 10 0 0.0
06/12/2018
15.64
 4,800 15.64 15.64 15.57 10 0 0.0
05/12/2018
15.64
 3,230 15.64 15.64 15.57 0 0 0
04/12/2018
15.64
 1,250 15.64 15.74 15.50 120 0 0.0
03/12/2018
15.64
 260 15.64 15.64 15.64 0 0 0
30/11/2018
15.64
 1,920 15.60 15.64 15.46 30 0 0.0
29/11/2018
15.60
 300 15.60 15.60 15.60 0 0 0
28/11/2018
15.60
 11,160 15.60 15.60 15.57 10,900 0 0.5
27/11/2018
15.60
 1,640 15.57 15.64 15.53 1,110 130 0.0
26/11/2018
15.57
 2,350 15.64 15.64 15.28 10 1,440 -0.1
23/11/2018
15.64
 1,190 15.57 15.64 15.57 0 400 0.0
22/11/2018
15.57
 3,670 15.60 15.74 15.57 530 0 0.0
21/11/2018
15.60
 1,930 15.60 15.60 15.57 0 0 0
20/11/2018
15.60
 1,290 15.60 15.60 15.46 0 100 0.0
19/11/2018
15.60
 1,070 15.82 15.82 15.42 320 0 0.0

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