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)
28/06/2018
14.95
 1,720 15.07 15.07 14.70 30 0 0.0
27/06/2018
15.07
 5,320 14.80 15.07 14.66 340 10 0.0
26/06/2018
14.80
 2,870 15.07 15.07 14.63 110 0 0.0
25/06/2018
15.07
 7,400 15.31 15.31 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 15.55 15.55 14.58 20 0 0.0
20/06/2018
15.55
 5,550 14.56 15.55 14.53 10 4,400 -0.2
19/06/2018
14.56
 11,690 14.92 14.92 14.56 0 0 0
18/06/2018
14.92
 600 14.94 14.97 14.83 10 0 0.0
15/06/2018
14.94
 2,030 14.97 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 14.57 15.34 14.97 820 0 0.0
13/06/2018
14.57
 2,180 14.52 14.57 14.26 0 10 0.0
12/06/2018
14.52
 10,270 13.92 14.52 13.95 200 9,410 -0.4
11/06/2018
13.92
 104,480 14.55 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 14.60 14.60 14.47 0 0 0
06/06/2018
14.60
 3,000 14.60 14.60 14.51 10 0 0.0
05/06/2018
14.60
 3,360 14.66 14.66 14.54 10 0 0.0
04/06/2018
14.66
 2,320 14.66 14.72 14.54 30 0 0.0
01/06/2018
14.66
 1,510 14.54 14.69 14.54 570 0 0.0
31/05/2018
14.54
 9,550 14.20 14.54 14.23 1,300 0 0.1
30/05/2018
14.20
 2,740 14.15 14.68 13.73 750 0 0.0
29/05/2018
14.15
 1,540 13.61 14.20 13.59 220 0 0.0
28/05/2018
13.61
 3,250 13.89 14.07 13.45 30 0 0.0
25/05/2018
13.89
 19,400 14.16 14.16 13.30 60 340 0.0
24/05/2018
14.16
 600 14.07 14.20 14.07 220 0 0.0
23/05/2018
14.07
 1,240 13.92 14.23 14.07 90 0 0.0
22/05/2018
13.92
 23,750 14.23 14.38 13.30 15,210 14,990 0.0
21/05/2018
14.23
 5,760 14.38 14.38 14.07 2,320 0 0.1
18/05/2018
14.38
 1,480 14.38 14.38 14.16 370 0 0.0
17/05/2018
14.38
 1,420 14.54 14.54 14.23 20 0 0.0
16/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2018
14.54
 14,230 14.16 14.54 14.13 20 10,540 -0.5
15/05/2018
14.16
 14,150 14.08 14.16 14.08 0 8,250 -0.4
14/05/2018
14.08
 9,090 13.96 14.08 13.96 0 4,300 -0.2
11/05/2018
13.96
 7,400 13.96 13.96 13.90 0 4,000 -0.2
10/05/2018
13.96
 12,230 14.08 14.14 13.96 100 2,010 -0.1
09/05/2018
14.08
 70,650 14.08 14.16 14.08 0 63,890 -3.0
08/05/2018
14.08
 14,860 14.14 14.22 14.08 0 12,760 -0.6
07/05/2018
14.14
 1,240 14.14 14.14 13.90 320 1,200 0.0
04/05/2018
14.14
 3,210 14.16 14.16 13.87 20 1,150 -0.1
03/05/2018
14.16
 2,990 14.49 14.49 13.90 60 540 0.0
02/05/2018
14.49
 170 14.79 14.79 14.22 30 90 0.0
27/04/2018
14.79
 29,250 13.87 14.82 13.59 7,320 19,180 -0.5
26/04/2018
13.87
 14,260 13.84 14.05 13.54 7,770 3,440 0.2
24/04/2018
13.84
 4,930 13.78 14.19 13.78 1,010 3,080 -0.1
23/04/2018
13.78
 32,260 14.19 14.22 13.78 8,250 7,160 0.0
20/04/2018
14.19
 5,370 14.22 14.22 13.78 40,636 44,456 -0.2
19/04/2018
14.22
 0 14.22 14.22 14.22 0 0 0
18/04/2018
14.22
 22,180 13.78 14.52 13.78 12,480 2,100 0.5
17/04/2018
13.78
 1,000 13.78 14.05 13.72 40 240 0.0
16/04/2018
13.78
 25,210 13.93 14.08 13.57 14,310 21,490 -0.3
13/04/2018
13.93
 43,820 13.54 14.14 13.54 43,680 36,690 0.3
12/04/2018
13.54
 3,450 13.54 13.54 13.34 20 2,190 -0.1
11/04/2018
13.54
 18,850 13.93 13.93 13.34 5,190 18,260 -0.6
10/04/2018
13.93
 4,650 14.02 14.02 13.78 4,580 130 0.2
09/04/2018
14.02
 6,840 14.08 14.08 13.63 3,640 2,230 0.1
06/04/2018
14.08
 420 14.22 14.22 13.78 30 30 0
05/04/2018
14.22
 61,600 13.51 14.45 13.51 56,660 60,490 -0.2
04/04/2018
13.51
 62,200 13.48 13.51 13.34 20 61,960 -2.8
03/04/2018
13.48
 26,680 13.72 13.72 13.48 30 24,590 -1.1
02/04/2018
13.72
 5,740 13.78 13.78 13.54 320 70 0.0
30/03/2018
13.78
 8,770 13.93 13.93 13.63 150 1,010 0.0
29/03/2018
13.93
 9,630 13.93 13.93 13.63 2,950 680 0.1
28/03/2018
13.93
 1,350 14.00 14.00 13.63 20 220 0.0
27/03/2018
14.00
 19,880 14.00 14.00 13.02 20 5,610 -0.2
26/03/2018
14.00
 2,080 14.14 14.14 14.00 1,250 360 0.0
23/03/2018
14.14
 580 14.31 14.31 14.00 10 210 0.0
22/03/2018
14.31
 8,560 14.31 14.40 14.22 30 1,740 -0.1
21/03/2018
14.31
 2,270 14.31 14.31 14.22 1,140 2,000 0.0
20/03/2018
14.31
 460 14.40 14.40 14.31 0 100 0.0
19/03/2018
14.40
 7,320 14.31 14.40 14.22 320 1,710 -0.1
16/03/2018
14.31
 1,230 14.37 14.37 14.22 10 0 0.0
15/03/2018
14.37
 5,730 14.49 14.49 14.22 20 0 0.0
14/03/2018
14.49
 2,070 14.48 14.52 14.22 50 500 0.0
13/03/2018
14.48
 1,000 14.43 14.49 14.14 150 260 0.0
12/03/2018
14.43
 4,220 14.46 14.46 14.08 430 4,080 -0.2
09/03/2018
14.46
 1,490 14.52 14.52 14.46 0 1,270 -0.1
08/03/2018
14.52
 170 14.49 14.55 14.22 140 10 0.0
07/03/2018
14.49
 350 14.52 14.52 14.25 40 90 0.0
06/03/2018
14.52
 1,310 14.52 14.52 13.99 160 130 0.0
05/03/2018
14.52
 27,020 14.52 14.52 14.28 5,050 410 0.2
02/03/2018
14.52
 8,400 14.67 14.67 14.37 20 4,800 -0.2
01/03/2018
14.67
 2,700 14.67 14.67 14.37 218,010 219,200 -0.1
28/02/2018
14.67
 1,280 14.67 14.67 14.52 90 1,150 -0.1
27/02/2018
14.67
 2,360 14.67 14.79 14.67 2,070 860 0.1
26/02/2018
14.67
 2,030 15.02 15.02 14.67 550 510 0.0
23/02/2018
15.02
 1,490 15.11 15.11 14.82 920 120 0.0
22/02/2018
15.11
 50 15.26 15.26 14.82 10 0 0.0
21/02/2018
15.26
 150 15.26 15.26 14.82 110 140 0.0
13/02/2018
15.26
 7,300 14.49 15.47 14.49 7,270 920 0.3
12/02/2018
14.49
 840 14.49 14.49 14.37 10 140 0.0
09/02/2018
14.49
 3,030 14.67 14.67 14.40 2,150 180 0.1
08/02/2018
14.67
 18,680 14.82 14.82 14.40 15,910 3,910 0.6
07/02/2018
14.82
 43,170 14.19 14.94 13.69 1,220 5,000 -0.2
06/02/2018
14.19
 7,000 14.22 14.43 13.32 52,030 54,750 -0.1
05/02/2018
14.22
 3,870 14.70 14.70 13.93 680 0 0.0
02/02/2018
14.70
 130 14.79 14.79 14.52 30 0 0.0
01/02/2018
14.79
 4,460 15.11 15.23 14.76 2,440 0 0.1
31/01/2018
15.11
 4,270 14.22 15.20 14.22 1,050 0 0.1
30/01/2018
14.22
 10,080 14.37 14.37 14.22 10,030 8,200 0.1

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