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)
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 13.93 14.82 13.78 13,220 0 0.6
25/01/2018
13.93
 98,160 13.93 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 14.79 14.79 13.93 560 33,900 -1.6
17/01/2018
14.79
 1,510 14.82 14.82 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 14.37 15.11 14.22 810 59,080 -2.9
12/01/2018
14.37
 18,820 14.52 14.52 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 13.88 13.88 13.78 0 420 0.0
05/01/2018
13.88
 1,480 13.90 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
29/12/2017
13.93
 3,100 13.94 13.94 13.16 60 0 0.0
28/12/2017
13.94
 22,170 13.96 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 14.28 14.31 14.14 2,010 8,060 -0.3
25/12/2017
14.28
 2,740 14.08 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 15.11 15.11 14.76 30 2,170 -0.1
18/12/2017
15.11
 14,620 15.11 15.11 14.67 4,780 4,650 0.0
15/12/2017
15.11
 18,700 15.62 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 16.30 16.30 15.41 780 5,950 -0.3
08/12/2017
16.30
 710 16.36 16.36 16.15 0 0 0
07/12/2017
16.36
 4,920 16.36 16.39 16.15 4,510 2,510 0.1
06/12/2017
16.36
 5,990 16.30 16.45 16.00 2,500 2,900 0.0
05/12/2017
16.30
 6,850 16.45 16.45 16.15 510 130 0.0
04/12/2017
16.45
 81,860 16.27 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 16.21 16.71 16.00 1,050 0 0.1
29/11/2017
16.21
 4,550 16.24 16.24 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 15.87 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 16.87 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 17.01 17.01 16.67 2,220 0 0.1
14/11/2017
17.01
 2,330 17.10 17.10 17.01 1,700 0 0.1
13/11/2017
17.10
 2,170 17.04 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 17.12 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 17.15 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 17.15 17.15 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 17.01 17.01 16.30 3,950 0 0.2
27/10/2017
17.01
 3,390 16.95 17.01 16.72 2,170 0 0.1
26/10/2017
16.95
 600 17.01 17.01 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 17.12 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 17.15 17.15 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 17.12 17.15 16.87 2,220 0 0.1
17/10/2017
17.12
 1,160 17.15 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 17.35 17.35 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 16.95 18.13 17.10 4,300 0 0.3
09/10/2017
16.95
 4,620 16.75 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 16.84 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 16.84 17.01 16.70 2,540 150 0.1
29/09/2017
16.84
 7,340 16.72 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 16.72 16.72 16.38 2,840 560 0.1
25/09/2017
16.72
 5,740 16.72 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 16.58 16.78 16.58 2,800 0 0.2
20/09/2017
16.58
 2,060 16.70 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 16.01 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 15.87 15.87 15.84 2,010 0 0.1
11/09/2017
15.87
 3,030 15.81 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 15.58 15.87 15.58 18,900 0 1.0

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