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)
06/10/2016
16.49
 90 16.75 16.75 16.15 40 10 0.0
05/10/2016
16.75
 40 16.21 16.75 16.75 40 20 0.0
04/10/2016
16.21
 2,490 16.49 16.49 16.09 580 140 0.0
03/10/2016
16.49
 2,870 17.01 17.01 16.44 680 1,880 -0.1
30/09/2016
17.01
 2,130 17.21 17.21 16.49 1,520 1,500 0.0
29/09/2016
17.21
 7,570 16.78 17.21 16.49 4,050 6,180 -0.1
28/09/2016
16.78
 51,180 16.64 16.92 16.49 48,600 1,450 2.8
27/09/2016
16.64
 1,730 16.49 17.21 16.49 1,390 0 0.1
26/09/2016
16.49
 720 16.92 16.92 16.49 680 260 0.0
23/09/2016
16.92
 730 17.50 17.50 16.32 350 0 0.0
22/09/2016
17.50
 5,110 16.92 17.50 16.81 900 0 0.1
21/09/2016
16.92
 5,560 17.15 17.15 16.21 1,060 4,440 -0.2
20/09/2016
17.15
 260 16.58 17.15 15.49 50 0 0.0
19/09/2016
16.58
 40 16.64 16.64 16.58 20 20 0
16/09/2016
16.64
 350 16.58 16.92 16.64 260 100 0.0
15/09/2016
16.58
 90 16.49 16.64 16.49 70 40 0.0
14/09/2016
16.49
 1,650 15.52 16.49 15.49 30 10 0.0
13/09/2016
15.52
 1,060 16.21 16.49 15.52 110 1,050 -0.1
12/09/2016
16.21
 1,570 16.49 16.92 16.21 300 1,000 -0.0
09/09/2016
16.49
 1,860 16.06 16.49 16.21 420 1,000 -0.0
08/09/2016
16.06
 3,710 16.35 16.64 16.06 120 1,000 -0.0
07/09/2016
16.35
 1,900 16.92 16.92 16.21 40 1,090 -0.1
06/09/2016
16.92
 3,280 17.64 17.79 16.92 1,780 1,730 0.0
05/09/2016
17.64
 1,290 17.21 17.79 17.21 920 1,000 -0.0
01/09/2016
17.21
 960 16.92 17.79 16.92 340 0 0.0
31/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/08/2016
16.92
 4,200 16.56 16.92 16.49 790 1,000 -0.0
30/08/2016
16.56
 3,760 16.17 16.95 16.17 2,460 1,000 0.1
29/08/2016
16.17
 1,820 16.95 16.95 16.04 580 1,000 -0.0
26/08/2016
16.95
 2,870 16.95 17.21 16.43 230 1,000 -0.0
25/08/2016
16.95
 11,130 16.95 17.21 16.69 10 1,000 -0.1
24/08/2016
16.95
 30,910 16.95 17.34 16.95 0 25,530 -1.7
23/08/2016
16.95
 34,130 16.43 17.08 16.17 710 8,000 -0.5
22/08/2016
16.43
 1,770 15.91 16.56 16.30 20 0 0.0
19/08/2016
15.91
 4,550 15.39 16.43 15.52 1,020 1,470 -0.0
18/08/2016
15.39
 8,600 15.39 15.65 15.39 10 2,500 -0.1
17/08/2016
15.39
 670 15.39 15.39 15.39 0 0 0
16/08/2016
15.39
 540 15.39 15.39 15.39 0 0 0
15/08/2016
15.39
 320 15.65 15.65 15.39 0 0 0
12/08/2016
15.65
 690 15.26 15.65 15.39 470 0 0.0
11/08/2016
15.26
 6,270 15.26 15.26 14.86 10 300 -0.0
10/08/2016
15.26
 53,520 14.47 15.39 14.60 527,994 482,224 2.6
09/08/2016
14.47
 7,120 14.47 14.47 13.82 3,380 2,220 0.1
08/08/2016
14.47
 1,310 14.08 14.60 14.34 1,310 0 0.1
05/08/2016
14.08
 1,560 14.08 14.08 13.56 1,420 30 0.1
04/08/2016
14.08
 1,230 14.08 14.34 13.82 50 0 0.0
03/08/2016
14.08
 2,020 14.08 14.08 13.69 40 0 0.0
02/08/2016
14.08
 120 13.69 14.08 14.08 50 0 0.0
01/08/2016
13.69
 130 14.60 14.60 13.69 40 0 0.0
29/07/2016
14.60
 2,880 14.34 15.13 14.34 2,870 1,020 0.1
28/07/2016
14.34
 610 13.82 14.34 13.82 570 500 0.0
27/07/2016
13.82
 510 13.82 13.82 13.56 40 60 -0.0
26/07/2016
13.82
 7,100 14.08 14.08 13.56 200 2,400 -0.1
25/07/2016
14.08
 60 14.21 14.21 13.95 0 0 0
22/07/2016
14.21
 70 14.08 14.47 14.21 60 10 0.0
21/07/2016
14.08
 100 13.82 14.08 13.82 20 50 -0.0
20/07/2016
13.82
 3,620 14.47 14.60 13.82 40 1,050 -0.1
19/07/2016
14.47
 50 14.47 14.47 14.47 0 0 0
18/07/2016
14.47
 890 14.47 14.60 13.56 10 0 0.0
15/07/2016
14.47
 530 14.86 14.86 14.34 60 0 0.0
14/07/2016
14.86
 890 14.99 14.99 14.34 210 0 0.0
13/07/2016
14.99
 240 14.99 14.99 14.86 10 0 0.0
12/07/2016
14.99
 360 14.99 15.13 14.34 60 50 0.0
11/07/2016
14.99
 2,760 15.13 15.13 14.73 150 0 0.0
08/07/2016
15.13
 580 15.13 15.13 15.13 20 580 -0.0
07/07/2016
15.13
 2,610 14.99 15.26 15.13 40 970 -0.1
06/07/2016
14.99
 1,320 15.26 15.26 14.86 20 580 -0.0
05/07/2016
15.26
 6,580 14.99 15.39 14.99 80 2,830 -0.2
04/07/2016
14.99
 2,150 15.39 15.39 14.73 30 0 0.0
01/07/2016
15.39
 10,090 15.26 15.39 14.21 1,180 4,360 -0.2
30/06/2016
15.26
 1,010 15.39 15.39 14.60 810 300 0.0
29/06/2016
15.39
 4,870 15.52 15.52 15.26 30 3,560 -0.2
28/06/2016
15.52
 13,860 14.60 15.52 14.60 11,370 2,810 0.5
27/06/2016
14.60
 7,570 14.73 14.73 14.60 4,980 0 0.3
24/06/2016
14.73
 20,370 13.82 14.73 13.30 10,050 5,000 0.3
23/06/2016
13.82
 19,080 13.01 13.82 13.04 40 2,940 -0.2
22/06/2016
13.01
 3,820 13.04 13.04 12.78 240 1,060 -0.0
21/06/2016
13.04
 1,850 13.04 13.04 12.78 200 1,820 -0.1
20/06/2016
13.04
 6,150 12.99 13.04 12.99 4,800 2,280 0.1
17/06/2016
12.99
 120 13.04 13.04 12.99 0 120 -0.0
16/06/2016
13.04
 10,110 12.91 13.04 12.96 2,520 5,000 -0.1
15/06/2016
12.91
 2,050 12.99 12.99 12.78 1,550 2,030 -0.0
14/06/2016
12.99
 0 12.99 12.99 12.99 0 0 0
13/06/2016
12.99
 5,020 12.99 13.04 12.91 10 2,000 -0.1
10/06/2016
12.99
 3,510 12.91 13.04 12.91 100 0 0.0
09/06/2016
12.91
 100 13.04 13.04 12.67 20 0 0.0
08/06/2016
13.04
 100 13.04 13.04 13.04 0 0 0
07/06/2016
13.04
 1,740 13.01 13.04 13.04 1,200 1,000 0.0
06/06/2016
13.01
 4,190 13.01 13.04 12.78 10 80 -0.0
03/06/2016
13.01
 0 13.01 13.01 13.01 0 0 0
02/06/2016
13.01
 2,100 13.04 13.04 12.91 40 10 0.0
01/06/2016
13.04
 0 13.04 13.04 13.04 0 0 0
31/05/2016
13.04
 60 13.04 13.04 13.04 60 0 0.0
30/05/2016
13.04
 110 13.04 13.04 12.80 50 0 0.0
27/05/2016
13.04
 170 13.04 13.04 12.91 110 70 0.0
26/05/2016
13.04
 3,020 12.91 13.04 12.91 3,020 530 0.1
25/05/2016
12.91
 7,100 12.86 13.04 12.86 100 0 0.0
24/05/2016
12.86
 6,090 12.91 12.91 12.65 1,020 2,950 -0.1
23/05/2016
12.91
 0 12.91 12.91 12.91 0 0 0
20/05/2016
12.91
 20 12.91 12.91 12.91 20 0 0.0
19/05/2016
12.91
 210 12.26 12.91 12.57 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |