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)
23/10/2018
16.10
 2,530 16.06 16.35 15.64 480 0 0.0
22/10/2018
15.82
 13,400 15.78 16.31 15.67 60 0 0.0
19/10/2018
16.35
 600 15.82 16.44 15.82 170 0 0.0
18/10/2018
16.45
 90 16.49 16.49 15.99 20 20 0
17/10/2018
16.49
 520 16.49 16.49 15.85 20 0 0.0
16/10/2018
16.53
 320 15.99 16.53 15.99 20 10 0.0
15/10/2018
16.53
 17,030 16.38 16.63 15.67 50 16,480 -0.7
12/10/2018
16.53
 5,560 15.67 16.53 15.67 1,830 0 0.1
11/10/2018
16.26
 2,060 16.26 16.70 15.74 70 0 0.0
10/10/2018
16.85
 14,780 15.48 17.01 15.48 10,070 0 0.5
09/10/2018
15.90
 210 15.50 15.90 15.50 10 0 0.0
08/10/2018
15.92
 850 15.92 15.92 15.87 0 0 0
05/10/2018
15.92
 2,300 15.96 15.96 15.64 1,200 0 0.1
04/10/2018
15.92
 2,600 15.92 15.99 15.92 0 0 0
03/10/2018
15.99
 9,990 15.99 15.99 15.64 1,100 0 0.0
02/10/2018
15.99
 6,720 15.64 16.06 15.64 100 0 0.0
01/10/2018
16.06
 3,590 16.06 16.17 15.64 0 0 0
28/09/2018
15.96
 1,660 15.96 15.96 15.78 340 0 0.0
27/09/2018
15.78
 24,680 15.46 15.85 15.39 15,020 0 0.7
26/09/2018
15.39
 2,930 15.46 15.60 15.39 0 0 0
25/09/2018
15.60
 2,040 15.60 15.64 15.35 110 0 0.0
24/09/2018
15.39
 3,820 15.35 15.64 15.35 30 2,050 -0.1
21/09/2018
15.35
 1,500 15.35 15.99 15.28 60 0 0.0
20/09/2018
15.35
 20,830 15.21 16.26 15.21 3,280 0 0.1
19/09/2018
15.21
 710 15.21 15.21 15.21 0 0 0
18/09/2018
15.21
 5,360 15.07 15.21 15.03 10 680 0.0
17/09/2018
15.07
 30 15.25 15.25 15.07 20 0 0.0
14/09/2018
15.07
 160 15.23 15.23 15.07 30 0 0.0
13/09/2018
15.03
 1,140 15.25 15.25 15.03 20 0 0.0
12/09/2018
14.94
 5,740 15.10 15.25 14.94 10 0 0.0
11/09/2018
15.18
 220 15.10 15.18 15.10 120 0 0.0
10/09/2018
15.18
 170 14.93 15.21 14.93 30 0 0.0
07/09/2018
14.93
 1,220 15.25 15.28 14.78 10 0 0.0
06/09/2018
15.28
 10,890 15.10 15.28 15.03 1,610 0 0.1
05/09/2018
15.03
 960 15.18 15.21 14.93 20 0 0.0
04/09/2018
15.21
 9,430 15.14 15.21 14.93 140 4,890 -0.2
31/08/2018
15.14
 900 15.07 15.28 15.07 70 0 0.0
30/08/2018
15.07
 560 15.28 15.28 15.07 20 0 0.0
29/08/2018
15.10
 1,120 15.10 15.25 15.10 0 1,090 0.0
28/08/2018
15.25
 1,500 14.93 15.42 14.93 30 0 0.0
27/08/2018
15.18
 3,140 15.28 15.28 15.18 900 0 0.0
24/08/2018
15.28
 5,560 15.07 15.28 15.07 20 0 0.0
23/08/2018
15.21
 18,940 15.21 15.21 14.96 10 0 0.0
22/08/2018
15.00
 3,360 15.25 15.25 14.96 40 0 0.0
21/08/2018
14.96
 1,590 14.93 15.19 14.93 20 0 0.0
20/08/2018
15.23
 3,690 15.28 15.28 14.75 110 0 0.0
17/08/2018
15.28
 2,220 15.03 15.28 14.96 1,500 0 0.1
16/08/2018
14.98
 1,810 14.96 15.25 14.96 10 0 0.0
15/08/2018
15.12
 4,430 15.00 15.25 15.00 50 0 0.0
14/08/2018
15.00
 1,830 14.93 15.25 14.93 40 860 0.0
13/08/2018
14.96
 9,410 14.93 15.28 14.75 160 2,540 -0.1
10/08/2018
14.93
 24,560 15.21 15.21 14.93 40 0 0.0
09/08/2018
15.28
 6,600 15.35 15.44 15.21 10 1,000 0.0
08/08/2018
15.32
 870 15.64 15.64 15.32 20 0 0.0
07/08/2018
15.57
 2,730 15.64 15.64 15.50 0 0 0
06/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/08/2018
15.90
 2,800 15.16 16.35 15.16 0 0 0
03/08/2018
15.92
 1,070 15.85 15.92 15.85 720 0 0.0
02/08/2018
15.85
 3,620 15.85 15.85 15.65 0 0 0
01/08/2018
15.89
 3,790 15.89 15.92 15.65 20 800 0.0
31/07/2018
15.89
 1,390 15.48 15.99 15.34 850 0 0.0
30/07/2018
15.31
 3,570 15.14 15.31 15.14 0 2,190 -0.1
27/07/2018
15.14
 7,710 15.00 15.14 15.00 20 2,870 -0.1
26/07/2018
15.00
 4,790 15.00 15.04 14.97 170 1,900 -0.1
25/07/2018
14.97
 10,580 15.28 15.28 14.97 1,830 7,370 -0.2
24/07/2018
15.00
 2,140 15.04 15.04 14.97 1,380 90 0.1
23/07/2018
15.75
 4,960 14.80 15.75 14.80 70 470 0.0
20/07/2018
14.80
 3,700 14.83 14.83 14.80 2,560 1,220 0.1
19/07/2018
14.73
 6,940 14.80 14.80 14.65 0 0 0
18/07/2018
14.80
 14,070 14.80 14.80 14.63 1,110 0 0.0
17/07/2018
14.80
 8,360 14.76 14.80 14.63 1,010 0 0.0
16/07/2018
14.76
 210 14.65 14.76 14.65 10 0 0.0
13/07/2018
14.78
 13,220 14.49 14.80 14.49 40 160 0.0
12/07/2018
14.76
 220 14.76 14.80 14.63 20 0 0.0
11/07/2018
14.63
 23,890 14.90 14.90 14.63 22,010 10 1.0
10/07/2018
14.75
 890 14.49 14.75 14.49 20 20 0
09/07/2018
14.68
 370 14.31 14.70 14.29 40 0 0.0
06/07/2018
14.66
 9,880 14.66 14.68 14.29 20 40 0.0
05/07/2018
14.66
 11,140 14.76 14.76 14.29 70 10 0.0
04/07/2018
14.63
 1,900 14.76 14.76 14.46 0 0 0
03/07/2018
14.76
 6,620 14.46 14.78 14.29 60 0 0.0
02/07/2018
14.66
 9,590 14.63 14.66 14.29 10 0 0.0
29/06/2018
14.80
 1,700 14.87 14.97 14.80 300 0 0.0
28/06/2018
14.95
 1,720 14.80 14.97 14.70 30 0 0.0
27/06/2018
15.07
 5,320 14.97 15.07 14.66 340 10 0.0
26/06/2018
14.80
 2,870 14.80 14.80 14.63 110 0 0.0
25/06/2018
15.07
 7,400 14.82 15.14 14.82 10 0 0.0
22/06/2018
15.31
 0 15.31 15.31 15.31 0 0 0
21/06/2018
15.31
 920 15.31 15.31 14.58 20 0 0.0
20/06/2018
15.55
 5,550 14.58 15.55 14.53 10 4,400 -0.2
19/06/2018
14.56
 11,690 14.80 14.80 14.56 0 0 0
18/06/2018
14.92
 600 14.97 14.97 14.83 10 0 0.0
15/06/2018
14.94
 2,030 15.00 15.00 14.94 1,180 0 0.1
14/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
14/06/2018
14.97
 16,810 15.34 15.34 14.97 820 0 0.0
13/06/2018
14.57
 2,180 14.26 14.57 14.26 0 10 0.0
12/06/2018
14.52
 10,270 14.52 14.52 13.95 200 9,410 -0.4
11/06/2018
13.92
 104,480 14.23 14.66 13.92 60,060 97,510 -1.7
08/06/2018
14.55
 12,250 14.57 14.60 14.55 0 0 0
07/06/2018
14.57
 4,070 14.54 14.60 14.47 0 0 0
06/06/2018
14.60
 3,000 14.57 14.60 14.51 10 0 0.0
05/06/2018
14.60
 3,360 14.60 14.60 14.54 10 0 0.0

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