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)
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 14.44 14.54 14.23 1,300 0 0.1
30/05/2018
14.20
 2,740 14.68 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 14.07 14.07 13.45 30 0 0.0
25/05/2018
13.89
 19,400 14.07 14.15 13.30 60 340 0.0
24/05/2018
14.16
 600 14.20 14.20 14.07 220 0 0.0
23/05/2018
14.07
 1,240 14.23 14.23 14.07 90 0 0.0
22/05/2018
13.92
 23,750 14.38 14.38 13.30 15,210 14,990 0.0
21/05/2018
14.23
 5,760 14.35 14.35 14.07 2,320 0 0.1
18/05/2018
14.38
 1,480 14.16 14.38 14.16 370 0 0.0
17/05/2018
14.38
 1,420 14.38 14.38 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 14.22 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 14.14 14.16 13.87 20 1,150 -0.1
03/05/2018
14.16
 2,990 14.37 14.37 13.90 60 540 0.0
02/05/2018
14.49
 170 14.49 14.67 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 14.19 14.19 13.78 1,010 3,080 -0.1
23/04/2018
13.78
 32,260 14.22 14.22 13.78 8,250 7,160 0.0
20/04/2018
14.19
 5,370 13.93 14.19 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 14.05 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 13.81 13.81 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 13.63 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 13.51 13.51 13.34 20 61,960 -2.8
03/04/2018
13.48
 26,680 13.57 13.69 13.48 30 24,590 -1.1
02/04/2018
13.72
 5,740 13.62 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 13.85 13.93 13.63 2,950 680 0.1
28/03/2018
13.93
 1,350 13.63 13.93 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 14.16 14.21 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 14.37 14.37 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 14.31 14.34 14.22 10 0 0.0
15/03/2018
14.37
 5,730 14.22 14.48 14.22 20 0 0.0
14/03/2018
14.49
 2,070 14.52 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 14.43 14.43 14.08 430 4,080 -0.2
09/03/2018
14.46
 1,490 14.51 14.51 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 13.99 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 14.79 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 14.91 15.08 14.82 920 120 0.0
22/02/2018
15.11
 50 15.11 15.11 14.82 10 0 0.0
21/02/2018
15.26
 150 15.11 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 14.43 14.67 14.40 2,150 180 0.1
08/02/2018
14.67
 18,680 14.40 14.82 14.40 15,910 3,910 0.6
07/02/2018
14.82
 43,170 13.69 14.94 13.69 1,220 5,000 -0.2
06/02/2018
14.19
 7,000 14.19 14.43 13.32 52,030 54,750 -0.1
05/02/2018
14.22
 3,870 14.25 14.68 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 15.23 15.23 14.76 2,440 0 0.1
31/01/2018
15.11
 4,270 14.39 15.20 14.22 1,050 0 0.1
30/01/2018
14.22
 10,080 14.22 14.37 14.22 10,030 8,200 0.1
29/01/2018
14.37
 24,980 14.37 14.49 13.96 22,620 22,280 0.0
26/01/2018
14.37
 15,130 13.78 14.82 13.78 13,220 0 0.6
25/01/2018
13.93
 98,160 14.08 14.31 13.48 57,280 85,960 -1.3
22/01/2018
13.93
 24,230 13.93 13.93 13.78 730 16,090 -0.7
19/01/2018
13.93
 23,460 14.22 14.22 13.87 3,950 20,780 -0.8
18/01/2018
14.22
 34,310 14.00 14.79 13.93 560 33,900 -1.6
17/01/2018
14.79
 1,510 14.58 14.79 14.58 210 0 0.0
16/01/2018
14.82
 13,110 14.82 14.82 14.52 210 12,460 -0.6
15/01/2018
14.82
 78,120 14.22 15.11 14.22 810 59,080 -2.9
12/01/2018
14.37
 18,820 14.49 14.49 14.37 430 10,180 -0.5
11/01/2018
14.52
 4,940 14.52 14.52 14.39 900 1,040 0.0
10/01/2018
14.52
 6,010 14.52 14.67 14.37 1,580 3,040 -0.1
09/01/2018
14.52
 6,240 13.81 14.52 13.81 1,570 2,000 0.0
08/01/2018
13.81
 1,860 13.82 13.88 13.78 0 420 0.0
05/01/2018
13.88
 1,480 13.68 13.90 13.68 280 10 0.0
04/01/2018
13.90
 7,090 13.91 13.91 13.63 2,450 0 0.1
03/01/2018
13.91
 2,030 13.93 13.93 13.65 30 530 0.0
02/01/2018
13.93
 36,140 13.93 14.05 13.39 30,020 19,380 0.5

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