CTCP Chế biến Gỗ Đức Thành (gdt)

20.60
-0.10
(-0.48%)
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
(2025-11-19) 		-0.20 -0.96% 524,700 -4,700 -0.1
20.60
21.30
20.60
2 tháng
(2025-10-20) 		0.60 2.99% 1,020,500 -2,700 -0.1
20.10
21.30
20.60
3 tháng
(2025-09-22) 		-0.20 -0.96% 1,273,800 -10,100 -0.2
20.10
21.30
20.60
6 tháng
(2025-06-23) 		0.10 0.49% 5,117,100 -1,010,900 -16.0
20
23.10
20.60
12 tháng
(2024-12-24) 		-5.73 -21.67% 10,072,400 -1,089,958 -14.5
17.55
26.43
20.60
24 tháng
(2024-01-02) 		2.30 12.48% 22,250,000 -1,698,805 -29.3
17.55
26.87
20.60
36 tháng
(2023-01-04) 		-2.87 -12.17% 32,951,200 -4,169,577 -97.6
17.55
26.87
20.60
60 tháng
(2021-01-14) 		-0.81 -3.78% 56,928,900 -3,400,187 -41.0
17.55
38.19
20.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2017
18.03
 0 18.03 18.03 18.03 0 0 0
02/03/2017
18.03
 10,800 18.06 18.37 17.91 250 2,500 -0.1
01/03/2017
18.06
 60 18.03 18.06 17.57 30 0 0.0
28/02/2017
18.03
 1,590 18.06 18.37 18.03 1,550 0 0.1
27/02/2017
18.06
 28,660 17.76 18.06 16.93 2,380 0 0.1
24/02/2017
17.76
 0 17.76 17.76 17.76 0 0 0
23/02/2017
17.76
 100 17.76 17.76 17.33 10 0 0.0
22/02/2017
17.76
 630 18.22 18.22 17.76 550 0 0.0
21/02/2017
18.22
 2,010 18.37 18.37 17.76 710 0 0.0
20/02/2017
18.37
 1,220 18.22 18.37 17.61 140 0 0.0
17/02/2017
18.22
 3,680 17.57 18.68 17.45 3,380 0 0.2
16/02/2017
17.57
 6,820 16.84 17.57 16.93 50 0 0.0
15/02/2017
16.84
 2,840 16.84 16.84 16.81 0 0 0
14/02/2017
16.84
 5,480 16.60 16.87 16.81 4,480 0 0.2
13/02/2017
16.60
 5,420 17.15 17.15 16.53 2,830 0 0.2
10/02/2017
17.15
 480 16.60 17.33 16.38 470 210 0.0
09/02/2017
16.60
 1,420 16.69 16.69 15.92 330 10 0.0
08/02/2017
16.69
 280 16.72 16.72 16.38 130 0 0.0
07/02/2017
16.72
 810 16.72 16.72 16.56 510 0 0.0
06/02/2017
16.72
 3,820 16.72 16.72 16.53 2,710 0 0.1
03/02/2017
16.72
 1,030 16.72 16.72 16.53 1,020 0 0.1
02/02/2017
16.72
 1,860 16.75 16.75 16.72 1,600 0 0.1
25/01/2017
16.75
 16,870 15.92 16.78 15.34 590 11,240 -0.6
24/01/2017
15.92
 240 15.92 16.69 15.92 40 230 -0.0
23/01/2017
15.92
 720 16.66 16.66 15.49 50 100 -0.0
20/01/2017
16.66
 450 16.69 16.69 15.62 50 0 0.0
19/01/2017
16.69
 800 15.77 16.72 15.62 770 10 0.0
18/01/2017
15.77
 170 15.92 16.50 15.77 20 50 -0.0
17/01/2017
15.92
 1,040 16.44 16.44 15.92 270 870 -0.0
16/01/2017
16.44
 150 16.47 16.47 16.44 30 0 0.0
13/01/2017
16.47
 1,630 16.47 16.84 16.44 1,630 0 0.1
12/01/2017
16.47
 4,690 16.81 16.81 15.92 4,300 0 0.2
11/01/2017
16.81
 40 16.53 16.81 16.81 40 0 0.0
10/01/2017
16.53
 0 16.53 16.53 16.53 0 0 0
09/01/2017
16.53
 610 16.23 17.15 16.23 510 0 0.0
06/01/2017
16.23
 0 16.23 16.23 16.23 0 0 0
05/01/2017
16.23
 310 16.53 16.53 15.40 170 0 0.0
04/01/2017
16.53
 410 16.17 16.53 16.20 410 0 0.0
03/01/2017
16.17
 730 16.20 16.20 15.31 40 0 0.0
30/12/2016
16.20
 1,720 15.62 16.23 15.92 1,690 0 0.1
29/12/2016
15.62
 20,230 15.00 15.62 15.16 20,190 4,880 0.8
28/12/2016
15.00
 3,470 15.16 15.31 14.70 1,740 170 0.1
27/12/2016
15.16
 70 15.25 15.25 15.00 30 0 0.0
26/12/2016
15.25
 990 14.70 15.25 14.70 730 990 -0.0
23/12/2016
14.70
 430 15.31 15.31 14.70 0 430 -0.0
22/12/2016
15.31
 2,780 15.31 15.77 15.16 50 1,440 -0.1
21/12/2016
15.31
 9,800 15.16 15.31 15.16 9,800 1,000 0.4
20/12/2016
15.16
 930 15.31 15.31 14.70 320 0 0.0
19/12/2016
15.31
 720 15.31 15.92 15.16 300 0 0.0
16/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2016
15.31
 8,730 15.16 15.62 14.10 60 520 -0.0
15/12/2016
15.16
 730 15.72 15.72 14.62 30 200 -0.0
14/12/2016
15.72
 200 15.30 15.72 15.72 200 0 0.0
13/12/2016
15.30
 40 14.86 15.33 15.30 40 0 0.0
12/12/2016
14.86
 18,330 14.86 15.01 14.83 16,710 18,220 -0.1
09/12/2016
14.86
 25,700 15.75 15.75 14.86 50 23,200 -1.2
08/12/2016
15.75
 480 15.90 15.90 15.75 0 0 0
07/12/2016
15.90
 0 15.90 15.90 15.90 0 0 0
06/12/2016
15.90
 220 15.90 15.90 15.75 10 0 0.0
05/12/2016
15.90
 2,520 16.05 16.05 15.75 0 0 0
02/12/2016
16.05
 1,010 16.20 16.20 15.75 10 0 0.0
01/12/2016
16.20
 640 16.34 16.34 16.05 10 0 0.0
30/11/2016
16.34
 530 16.34 16.34 15.54 420 0 0.0
29/11/2016
16.34
 180 16.34 16.34 16.05 10 0 0.0
28/11/2016
16.34
 64,370 16.46 16.46 16.32 58,920 0 3.2
25/11/2016
16.46
 23,880 16.46 16.49 16.34 17,660 470 0.9
24/11/2016
16.46
 35,070 15.90 16.49 16.17 35,060 0 1.9
23/11/2016
15.90
 41,540 16.61 16.61 15.45 38,050 0 2.1
22/11/2016
16.61
 10,200 16.55 16.64 15.51 9,830 6,760 0.2
21/11/2016
16.55
 420 16.34 16.94 16.55 30 0 0.0
18/11/2016
16.34
 740 16.46 16.64 16.34 80 650 -0.0
17/11/2016
16.46
 70 16.32 16.79 16.46 60 50 0.0
16/11/2016
16.32
 200 16.61 16.61 16.32 0 0 0
15/11/2016
16.61
 40 16.32 16.61 16.61 40 0 0.0
14/11/2016
16.32
 100 16.32 16.32 15.45 30 0 0.0
11/11/2016
16.32
 110 16.11 16.91 16.32 10 0 0.0
10/11/2016
16.11
 1,980 16.20 16.20 16.08 0 580 -0.0
09/11/2016
16.20
 790 16.34 16.49 15.30 20 0 0.0
08/11/2016
16.34
 510 15.75 16.34 16.34 0 510 -0.0
07/11/2016
15.75
 2,630 16.61 17.24 15.75 420 1,420 -0.1
04/11/2016
16.61
 50 16.08 16.61 16.61 50 0 0.0
03/11/2016
16.08
 2,540 16.94 16.94 16.05 130 2,510 -0.1
02/11/2016
16.94
 0 16.94 16.94 16.94 0 0 0
01/11/2016
16.94
 18,550 16.34 16.94 16.34 16,670 16,300 0.0
31/10/2016
16.34
 930 16.34 16.61 16.34 30 700 -0.0
28/10/2016
16.34
 12,290 16.20 16.49 16.26 11,940 7,400 0.2
27/10/2016
16.20
 1,430 16.34 16.34 15.45 40 790 -0.0
26/10/2016
16.34
 150 16.34 16.49 16.20 30 70 -0.0
25/10/2016
16.34
 950 16.34 16.58 16.08 80 870 -0.0
24/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
24/10/2016
16.34
 3,790 16.52 17.00 16.20 310 3,410 -0.2
21/10/2016
16.52
 570 16.64 16.64 16.44 320 160 0.0
20/10/2016
16.64
 60 16.35 16.70 16.64 30 20 0.0
19/10/2016
16.35
 1,760 16.35 16.64 16.35 40 1,750 -0.1
18/10/2016
16.35
 3,370 16.35 17.21 16.35 2,400 2,690 -0.0
17/10/2016
16.35
 6,160 16.61 16.61 16.35 2,040 3,050 -0.1
14/10/2016
16.61
 1,630 16.64 16.75 16.61 1,330 0 0.1
13/10/2016
16.64
 2,690 16.26 16.64 16.24 60 2,620 -0.1
12/10/2016
16.26
 150 16.35 16.64 16.26 90 70 0.0
11/10/2016
16.35
 250 16.78 16.78 16.24 20 140 -0.0
10/10/2016
16.78
 550 16.35 16.78 16.35 40 0 0.0
07/10/2016
16.35
 80 16.49 16.49 15.98 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |