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)
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 15.87 15.95 15.72 110 0 0.0
01/09/2017
15.87
 560 15.70 15.95 15.72 60 0 0.0
31/08/2017
15.70
 4,980 15.87 16.01 15.58 1,280 0 0.1
30/08/2017
15.87
 80 15.55 15.98 15.84 70 0 0.0
29/08/2017
15.55
 1,900 15.72 16.01 15.44 1,030 0 0.1
28/08/2017
15.72
 1,470 16.01 16.01 15.61 30 560 0.0
25/08/2017
16.01
 1,820 16.10 16.10 15.47 980 0 0.1
24/08/2017
16.10
 560 15.95 16.12 15.78 550 0 0.0
23/08/2017
15.95
 850 16.01 16.01 15.87 20 0 0.0
22/08/2017
16.01
 1,220 15.98 16.10 16.01 1,200 0 0.1
21/08/2017
15.98
 160 15.64 16.15 15.98 0 0 0
18/08/2017
15.64
 1,230 15.58 15.98 15.64 1,190 0 0.1
17/08/2017
15.58
 2,040 16.01 16.15 15.52 390 0 0.0
16/08/2017
16.01
 1,840 15.98 16.15 15.78 40 0 0.0
15/08/2017
15.98
 5,760 16.24 16.24 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 16.27 16.27 16.01 630 0 0.0
10/08/2017
16.27
 260 16.24 16.30 16.15 110 0 0.0
09/08/2017
16.24
 1,810 16.32 16.32 15.90 1,400 0 0.1
08/08/2017
16.32
 1,110 16.44 16.44 16.15 10 0 0.0
07/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
07/08/2017
16.44
 2,490 16.21 16.50 16.30 1,090 0 0.1
04/08/2017
16.21
 9,130 15.99 16.21 15.91 5,000 0 0.3
03/08/2017
15.99
 1,900 15.93 16.13 15.88 60 10 0.0
02/08/2017
15.93
 46,160 15.60 16.24 15.19 27,160 45,850 -1.1
01/08/2017
15.60
 19,300 16.02 16.57 15.60 11,400 16,670 -0.3
31/07/2017
16.02
 11,650 16.84 16.84 15.88 520 11,220 -0.6
28/07/2017
16.84
 97,250 16.57 17.73 16.02 10,450 92,030 -4.7
27/07/2017
16.57
 1,200 16.57 16.57 16.29 70 0 0.0
26/07/2017
16.57
 34,410 16.02 16.57 16.02 17,350 1,300 0.9
25/07/2017
16.02
 12,310 16.02 16.29 16.02 4,630 10,000 -0.3
24/07/2017
16.02
 5,310 16.02 16.18 15.96 20 0 0.0
21/07/2017
16.02
 3,530 16.18 16.18 16.02 1,160 0 0.1
20/07/2017
16.18
 1,420 16.18 16.18 16.02 420 1,400 -0.1
19/07/2017
16.18
 10 16.18 16.18 16.18 10 0 0.0
18/07/2017
16.18
 1,010 16.15 16.18 16.04 10 0 0.0
17/07/2017
16.15
 2,320 16.02 16.15 16.02 20 0 0.0
14/07/2017
16.02
 400 16.02 16.26 16.02 100 0 0.0
13/07/2017
16.02
 40 16.02 16.15 16.02 0 0 0
12/07/2017
16.02
 4,740 16.26 16.26 16.02 900 0 0.1
11/07/2017
16.26
 3,620 16.26 16.26 16.15 3,600 0 0.2
10/07/2017
16.26
 15,040 16.26 16.26 15.91 15,010 14,990 0.0
07/07/2017
16.26
 0 16.26 16.26 16.26 0 0 0
06/07/2017
16.26
 30 16.15 16.26 16.26 30 0 0.0
05/07/2017
16.15
 260 16.02 16.15 16.02 50 0 0.0
04/07/2017
16.02
 9,230 16.15 16.29 16.02 0 2,640 -0.2
03/07/2017
16.15
 600 16.13 16.15 16.02 440 470 0.0
30/06/2017
16.13
 3,410 16.10 16.15 16.13 0 10 0.0
29/06/2017
16.10
 210 16.15 16.15 16.10 160 200 0.0
28/06/2017
16.15
 930 16.24 16.29 16.02 510 360 0.0
27/06/2017
16.24
 1,180 16.24 16.29 16.24 1,160 0 0.1
26/06/2017
16.24
 8,050 16.24 16.29 16.15 1,620 520 0.1
23/06/2017
16.24
 50 16.18 16.29 16.15 10 20 0.0
22/06/2017
16.18
 1,530 16.18 16.29 16.18 200 0 0.0
21/06/2017
16.18
 1,200 16.29 16.29 16.18 100 0 0.0
20/06/2017
16.29
 1,460 16.15 16.29 16.15 180 0 0.0
19/06/2017
16.15
 10,860 16.15 16.18 16.15 0 0 0
16/06/2017
16.15
 330 16.15 16.15 16.02 10 0 0.0
15/06/2017
16.15
 390 16.26 16.29 16.15 110 0 0.0
14/06/2017
16.26
 1,200 16.26 16.26 16.24 210 0 0.0
13/06/2017
16.26
 1,200 16.29 16.29 16.26 0 0 0
12/06/2017
16.29
 210 16.29 16.29 16.02 120 0 0.0
09/06/2017
16.29
 1,250 16.29 16.29 16.29 0 0 0
08/06/2017
16.29
 24,140 16.35 16.35 15.88 4,610 23,000 -1.1
07/06/2017
16.35
 40,010 16.29 16.38 15.85 6,410 2,370 0.2
06/06/2017
16.29
 38,570 16.29 16.38 16.29 34,740 0 2.1
05/06/2017
16.29
 9,420 16.29 16.29 16.15 10 0 0.0
02/06/2017
16.29
 9,970 16.29 16.38 16.29 510 0 0.0
01/06/2017
16.29
 680 16.29 16.38 16.29 40 640 0.0
31/05/2017
16.29
 1,180 16.29 16.32 16.29 0 70 0.0
30/05/2017
16.29
 5,470 16.40 16.40 16.29 10 1,740 -0.1
29/05/2017
16.40
 1,000 16.21 16.40 16.32 0 0 0
26/05/2017
16.21
 60 16.24 16.24 16.21 0 0 0
25/05/2017
16.24
 940 16.26 16.26 15.74 570 170 0.0
24/05/2017
16.26
 1,460 16.29 16.40 16.26 20 20 0
23/05/2017
16.29
 390 16.40 16.40 16.02 50 0 0.0
22/05/2017
16.40
 370 16.40 16.54 15.99 280 10 0.0
19/05/2017
16.40
 120 16.43 16.43 15.96 110 100 0.0
18/05/2017
16.43
 690 16.43 16.43 16.02 230 0 0.0
17/05/2017
16.43
 550 16.57 16.57 16.29 80 0 0.0
16/05/2017
16.57
 1,210 16.57 16.84 16.29 1,060 0 0.1
15/05/2017
16.57
 80 16.54 16.84 16.57 0 0 0
12/05/2017
16.54
 26,170 16.57 17.12 16.46 290 0 0.0
11/05/2017
16.57
 830 16.57 16.57 16.46 210 0 0.0
10/05/2017: Cổ tức tiền mặt tỉ lệ: 25%
10/05/2017
16.57
 1,050 16.26 16.96 16.40 590 0 0.0
09/05/2017
16.26
 2,970 16.42 16.42 15.89 1,430 0 0.1
08/05/2017
16.42
 24,560 16.42 17.22 15.89 140 24,420 -1.5
05/05/2017
16.42
 7,390 16.29 16.42 15.63 2,110 6,280 -0.2
04/05/2017
16.29
 1,730 16.16 16.42 16.03 1,190 50 0.1
03/05/2017
16.16
 250 16.13 16.42 15.89 40 10 0.0
28/04/2017
16.13
 1,580 15.89 16.19 15.39 20 730 0.0
27/04/2017
15.89
 1,370 15.68 16.42 14.97 820 20 0.0
26/04/2017
15.68
 840 15.63 16.69 15.68 630 200 0.0
25/04/2017
15.63
 8,040 15.63 15.76 15.63 20 8,020 -0.5
24/04/2017
15.63
 6,420 15.63 16.72 15.10 1,750 3,180 -0.1
21/04/2017
15.63
 1,020 15.63 15.63 15.60 1,000 0 0.1
20/04/2017
15.63
 1,720 15.63 15.89 14.57 1,370 0 0.1
19/04/2017
15.63
 3,330 15.50 15.87 14.46 750 0 0.0
18/04/2017
15.50
 7,530 15.10 15.87 14.57 590 10 0.0
17/04/2017
15.10
 2,580 15.63 15.63 15.10 2,370 0 0.1

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