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)
29/12/2017
13.93
 3,100 13.93 13.93 13.16 60 0 0.0
28/12/2017
13.94
 22,170 14.21 14.21 13.34 800 9,650 -0.4
27/12/2017
13.96
 7,410 14.22 14.28 13.96 3,080 3,410 0.0
26/12/2017
14.22
 8,180 14.22 14.31 14.14 2,010 8,060 -0.3
25/12/2017
14.28
 2,740 14.16 14.28 13.93 30 0 0.0
22/12/2017
14.08
 38,970 14.08 14.67 14.08 11,440 33,820 -1.1
21/12/2017
14.08
 13,950 14.52 14.52 13.96 10 7,250 -0.3
20/12/2017
14.52
 10,800 14.82 14.82 14.52 4,020 8,180 -0.2
19/12/2017
14.82
 2,770 15.08 15.08 14.76 30 2,170 -0.1
18/12/2017
15.11
 14,620 14.99 15.11 14.67 4,780 4,650 0.0
15/12/2017
15.11
 18,700 15.68 15.68 15.11 2,300 6,780 -0.2
14/12/2017
15.62
 5,990 15.71 15.71 15.41 1,340 120 0.1
13/12/2017
15.71
 710 15.71 15.71 15.71 0 710 0.0
12/12/2017
15.71
 32,810 15.85 15.85 15.56 29,940 28,550 0.1
11/12/2017
15.85
 46,470 16.18 16.30 15.41 780 5,950 -0.3
08/12/2017
16.30
 710 16.30 16.30 16.15 0 0 0
07/12/2017
16.36
 4,920 16.30 16.39 16.15 4,510 2,510 0.1
06/12/2017
16.36
 5,990 16.00 16.45 16.00 2,500 2,900 0.0
05/12/2017
16.30
 6,850 16.30 16.30 16.15 510 130 0.0
04/12/2017
16.45
 81,860 16.45 16.45 16.15 41,560 1,950 2.2
01/12/2017
16.27
 8,110 16.45 16.45 16.21 3,860 360 0.2
30/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
30/11/2017
16.45
 5,930 16.71 16.71 16.00 1,050 0 0.1
29/11/2017
16.21
 4,550 16.15 16.21 16.15 1,170 0 0.1
28/11/2017
16.24
 6,730 16.15 16.24 16.15 30 1,790 -0.1
27/11/2017
16.15
 15,580 16.15 16.30 16.15 1,720 6,170 -0.3
24/11/2017
16.15
 20,710 16.15 16.15 15.72 2,710 500 0.1
23/11/2017
15.87
 13,700 16.84 16.84 15.87 1,330 2,290 -0.1
22/11/2017
16.84
 5,370 16.87 16.87 16.81 300 3,000 -0.2
21/11/2017
16.87
 8,940 16.87 17.12 16.87 830 0 0.0
20/11/2017
16.87
 2,320 17.15 17.15 16.87 0 1,480 -0.1
17/11/2017
16.87
 3,740 16.87 16.87 16.67 1,090 0 0.1
16/11/2017
16.87
 3,020 16.87 16.87 16.75 2,790 100 0.2
15/11/2017
16.87
 5,940 16.87 16.98 16.67 2,220 0 0.1
14/11/2017
17.01
 2,330 17.01 17.01 17.01 1,700 0 0.1
13/11/2017
17.10
 2,170 17.10 17.12 17.10 1,700 0 0.1
10/11/2017
17.04
 2,350 17.12 17.12 17.04 2,200 0 0.1
09/11/2017
17.12
 1,670 17.15 17.15 17.01 1,650 0 0.1
08/11/2017
17.15
 2,200 17.15 17.15 17.15 1,700 0 0.1
07/11/2017
17.15
 11,610 17.07 17.15 17.07 11,600 0 0.7
06/11/2017
17.12
 210 17.15 17.15 16.90 210 0 0.0
03/11/2017
17.15
 3,650 17.12 17.15 17.01 2,220 0 0.1
02/11/2017
17.15
 3,020 17.10 17.15 17.10 2,950 0 0.2
01/11/2017
17.10
 1,170 17.01 17.10 17.01 300 0 0.0
31/10/2017
17.15
 6,730 17.01 17.15 17.01 5,550 0 0.3
30/10/2017
17.01
 5,230 16.87 17.01 16.30 3,950 0 0.2
27/10/2017
17.01
 3,390 17.01 17.01 16.72 2,170 0 0.1
26/10/2017
16.95
 600 16.87 16.95 16.58 10 0 0.0
25/10/2017
17.01
 2,130 17.01 17.01 16.87 1,720 0 0.1
24/10/2017
17.01
 2,740 17.01 17.15 17.01 2,210 0 0.1
23/10/2017
17.12
 890 17.10 17.12 17.10 390 0 0.0
20/10/2017
17.10
 2,000 17.12 17.12 17.10 2,000 0 0.1
19/10/2017
17.15
 2,840 17.15 17.15 17.12 2,840 0 0.2
18/10/2017
17.15
 2,320 16.87 17.15 16.87 2,220 0 0.1
17/10/2017
17.12
 1,160 17.01 17.15 17.01 140 0 0.0
16/10/2017
17.15
 2,420 17.30 17.30 17.15 1,700 0 0.1
13/10/2017
17.30
 500 17.15 17.30 17.15 0 0 0
12/10/2017
17.35
 2,890 17.44 17.44 16.87 2,870 1,000 0.1
11/10/2017
17.44
 7,500 17.44 17.44 17.44 7,300 0 0.4
10/10/2017
17.44
 4,300 17.10 18.13 17.10 4,300 0 0.3
09/10/2017
16.95
 4,620 16.87 17.01 16.58 4,050 0 0.2
06/10/2017
16.75
 4,000 16.75 16.87 16.75 1,990 100 0.1
05/10/2017
16.75
 3,100 16.87 16.87 16.75 1,200 0 0.1
04/10/2017
16.87
 1,780 16.87 16.87 16.84 1,780 0 0.1
03/10/2017
16.84
 5,990 16.87 16.92 16.75 5,780 850 0.3
02/10/2017
16.87
 3,820 17.01 17.01 16.70 2,540 150 0.1
29/09/2017
16.84
 7,340 16.84 16.84 16.75 7,290 1,120 0.4
28/09/2017
16.72
 36,070 16.64 16.84 16.64 31,370 1,000 1.8
27/09/2017
16.64
 2,770 16.70 16.70 16.58 2,760 0 0.2
26/09/2017
16.70
 3,760 16.38 16.70 16.38 2,840 560 0.1
25/09/2017
16.72
 5,740 16.44 16.72 16.32 5,040 1,000 0.2
22/09/2017
16.72
 800 16.72 16.72 16.72 800 780 0.0
21/09/2017
16.72
 2,800 16.78 16.78 16.58 2,800 0 0.2
20/09/2017
16.58
 2,060 15.95 16.81 15.95 196,608 194,658 0.1
19/09/2017
16.70
 3,950 16.72 16.72 16.30 3,680 500 0.2
18/09/2017
16.72
 14,380 16.01 17.01 15.72 11,810 500 0.6
15/09/2017
16.01
 1,320 15.87 16.15 15.87 1,180 0 0.1
14/09/2017
16.01
 3,720 16.01 16.01 15.98 3,700 700 0.2
13/09/2017
16.01
 3,390 15.87 16.01 15.87 1,030 0 0.1
12/09/2017
15.87
 2,510 15.84 15.87 15.84 2,010 0 0.1
11/09/2017
15.87
 3,030 15.49 15.87 15.49 1,930 0 0.1
08/09/2017
15.81
 1,330 15.72 15.87 15.72 30 0 0.0
07/09/2017
15.72
 19,010 15.87 15.87 15.58 18,900 0 1.0
06/09/2017
15.58
 31,610 15.87 15.87 15.55 30,350 0 1.7
05/09/2017
15.87
 1,360 15.95 15.95 15.72 110 0 0.0
01/09/2017
15.87
 560 15.95 15.95 15.72 60 0 0.0
31/08/2017
15.70
 4,980 15.98 16.01 15.58 1,280 0 0.1
30/08/2017
15.87
 80 15.98 15.98 15.84 70 0 0.0
29/08/2017
15.55
 1,900 16.01 16.01 15.44 1,030 0 0.1
28/08/2017
15.72
 1,470 15.61 16.01 15.61 30 560 0.0
25/08/2017
16.01
 1,820 15.47 16.07 15.47 980 0 0.1
24/08/2017
16.10
 560 16.12 16.12 15.78 550 0 0.0
23/08/2017
15.95
 850 15.98 16.01 15.87 20 0 0.0
22/08/2017
16.01
 1,220 16.10 16.10 16.01 1,200 0 0.1
21/08/2017
15.98
 160 16.15 16.15 15.98 0 0 0
18/08/2017
15.64
 1,230 15.98 15.98 15.64 1,190 0 0.1
17/08/2017
15.58
 2,040 16.15 16.15 15.52 390 0 0.0
16/08/2017
16.01
 1,840 16.15 16.15 15.78 40 0 0.0
15/08/2017
15.98
 5,760 15.90 16.01 15.49 80 0 0.0
14/08/2017
16.24
 210 16.24 16.24 16.24 210 0 0.0
11/08/2017
16.24
 670 16.24 16.27 16.01 630 0 0.0

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