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)
16/11/2018
15.82
 5,160 15.57 15.89 15.53 350 600 0.0
15/11/2018
15.57
 12,170 15.57 15.82 15.50 10,010 0 0.4
14/11/2018
15.57
 4,720 15.64 15.71 15.57 3,400 710 0.1
13/11/2018
15.64
 4,510 15.64 15.64 15.42 10 0 0.0
12/11/2018
15.64
 80 15.50 16.31 15.30 50 0 0.0
09/11/2018
15.50
 3,050 15.64 16.35 15.50 740 520 0.0
08/11/2018
15.64
 1,010 15.60 15.82 15.64 10 0 0.0
07/11/2018
15.60
 360 15.57 15.64 15.60 0 0 0
06/11/2018
15.57
 2,080 15.64 15.64 15.46 10 0 0.0
05/11/2018
15.64
 440 15.71 15.74 15.64 0 0 0
02/11/2018
15.71
 150 15.64 15.78 15.71 10 0 0.0
01/11/2018
15.64
 3,700 15.82 15.82 15.64 0 0 0
31/10/2018
15.82
 20 15.78 15.82 15.74 0 0 0
30/10/2018
15.78
 3,200 15.82 15.82 15.64 10 0 0.0
29/10/2018
15.82
 400 15.82 15.92 15.67 10 0 0.0
26/10/2018
15.82
 6,850 15.96 15.99 15.64 2,810 3,000 0.0
25/10/2018
15.96
 1,080 15.97 15.97 15.64 10 0 0.0
24/10/2018
15.97
 40 16.10 16.10 15.92 0 0 0
23/10/2018
16.10
 2,530 15.82 16.35 15.64 480 0 0.0
22/10/2018
15.82
 13,400 16.35 16.35 15.67 60 0 0.0
19/10/2018
16.35
 600 16.45 16.45 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 16.53 16.53 15.85 20 0 0.0
16/10/2018
16.53
 320 16.53 16.53 15.99 20 10 0.0
15/10/2018
16.53
 17,030 16.53 16.63 15.67 50 16,480 -0.7
12/10/2018
16.53
 5,560 16.26 16.53 15.67 1,830 0 0.1
11/10/2018
16.26
 2,060 16.85 16.85 15.74 70 0 0.0
10/10/2018
16.85
 14,780 15.90 17.01 15.48 10,070 0 0.5
09/10/2018
15.90
 210 15.92 15.92 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 15.92 15.96 15.64 1,200 0 0.1
04/10/2018
15.92
 2,600 15.99 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 16.06 16.06 15.64 100 0 0.0
01/10/2018
16.06
 3,590 15.96 16.17 15.64 0 0 0
28/09/2018
15.96
 1,660 15.78 15.96 15.78 340 0 0.0
27/09/2018
15.78
 24,680 15.39 15.85 15.39 15,020 0 0.7
26/09/2018
15.39
 2,930 15.60 15.60 15.39 0 0 0
25/09/2018
15.60
 2,040 15.39 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 15.07 15.25 15.07 20 0 0.0
14/09/2018
15.07
 160 15.03 15.23 15.07 30 0 0.0
13/09/2018
15.03
 1,140 14.94 15.25 15.03 20 0 0.0
12/09/2018
14.94
 5,740 15.18 15.25 14.94 10 0 0.0
11/09/2018
15.18
 220 15.18 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 15.28 15.28 14.78 10 0 0.0
06/09/2018
15.28
 10,890 15.03 15.28 15.03 1,610 0 0.1
05/09/2018
15.03
 960 15.21 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 15.10 15.28 15.07 20 0 0.0
29/08/2018
15.10
 1,120 15.25 15.25 15.10 0 1,090 0.0
28/08/2018
15.25
 1,500 15.18 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 15.21 15.28 15.07 20 0 0.0
23/08/2018
15.21
 18,940 15.00 15.21 14.96 10 0 0.0
22/08/2018
15.00
 3,360 14.96 15.25 14.96 40 0 0.0
21/08/2018
14.96
 1,590 15.23 15.23 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 14.98 15.28 14.96 1,500 0 0.1
16/08/2018
14.98
 1,810 15.12 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 14.96 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 15.28 15.28 14.93 40 0 0.0
09/08/2018
15.28
 6,600 15.32 15.44 15.21 10 1,000 0.0
08/08/2018
15.32
 870 15.57 15.64 15.32 20 0 0.0
07/08/2018
15.57
 2,730 15.90 15.90 15.50 0 0 0
06/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
06/08/2018
15.90
 2,800 15.92 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 15.89 15.89 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 15.31 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 14.97 15.04 14.97 170 1,900 -0.1
25/07/2018
14.97
 10,580 15.00 15.28 14.97 1,830 7,370 -0.2
24/07/2018
15.00
 2,140 15.75 15.75 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 14.73 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 14.78 14.78 14.65 10 0 0.0
13/07/2018
14.78
 13,220 14.76 14.80 14.49 40 160 0.0
12/07/2018
14.76
 220 14.63 14.80 14.63 20 0 0.0
11/07/2018
14.63
 23,890 14.75 14.90 14.63 22,010 10 1.0
10/07/2018
14.75
 890 14.68 14.75 14.49 20 20 0
09/07/2018
14.68
 370 14.66 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 14.63 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 14.66 14.78 14.29 60 0 0.0
02/07/2018
14.66
 9,590 14.80 14.80 14.29 10 0 0.0
29/06/2018
14.80
 1,700 14.95 14.97 14.80 300 0 0.0

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