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)
10/08/2017
16.27
 260 16.30 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 16.50 16.50 16.30 1,090 0 0.1
04/08/2017
16.21
 9,130 16.02 16.21 15.91 5,000 0 0.3
03/08/2017
15.99
 1,900 16.13 16.13 15.88 60 10 0.0
02/08/2017
15.93
 46,160 15.93 16.24 15.19 27,160 45,850 -1.1
01/08/2017
15.60
 19,300 16.43 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 16.07 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 16.04 16.18 16.04 10 0 0.0
17/07/2017
16.15
 2,320 16.07 16.15 16.02 20 0 0.0
14/07/2017
16.02
 400 16.18 16.26 16.02 100 0 0.0
13/07/2017
16.02
 40 16.15 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 16.15 16.26 16.15 3,600 0 0.2
10/07/2017
16.26
 15,040 15.91 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 16.26 16.26 16.26 30 0 0.0
05/07/2017
16.15
 260 16.15 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 16.02 16.15 16.02 440 470 0.0
30/06/2017
16.13
 3,410 16.15 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 16.29 16.29 16.02 510 360 0.0
27/06/2017
16.24
 1,180 16.29 16.29 16.24 1,160 0 0.1
26/06/2017
16.24
 8,050 16.29 16.29 16.15 1,620 520 0.1
23/06/2017
16.24
 50 16.29 16.29 16.15 10 20 0.0
22/06/2017
16.18
 1,530 16.29 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 16.18 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 16.29 16.29 16.15 110 0 0.0
14/06/2017
16.26
 1,200 16.24 16.26 16.24 210 0 0.0
13/06/2017
16.26
 1,200 16.26 16.26 16.26 0 0 0
12/06/2017
16.29
 210 16.02 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 16.32 16.32 15.88 4,610 23,000 -1.1
07/06/2017
16.35
 40,010 16.15 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 16.32 16.32 16.29 0 70 0.0
30/05/2017
16.29
 5,470 16.29 16.40 16.29 10 1,740 -0.1
29/05/2017
16.40
 1,000 16.32 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 16.07 16.26 15.74 570 170 0.0
24/05/2017
16.26
 1,460 16.40 16.40 16.26 20 20 0
23/05/2017
16.29
 390 16.29 16.29 16.02 50 0 0.0
22/05/2017
16.40
 370 16.54 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 16.02 16.43 16.02 230 0 0.0
17/05/2017
16.43
 550 16.29 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 16.84 16.84 16.57 0 0 0
12/05/2017
16.54
 26,170 16.60 17.12 16.46 290 0 0.0
11/05/2017
16.57
 830 16.46 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 16.96 16.96 16.40 590 0 0.0
09/05/2017
16.26
 2,970 16.11 16.26 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 16.40 16.42 16.03 1,190 50 0.1
03/05/2017
16.16
 250 15.89 16.42 15.89 40 10 0.0
28/04/2017
16.13
 1,580 16.19 16.19 15.39 20 730 0.0
27/04/2017
15.89
 1,370 15.63 16.42 14.97 820 20 0.0
26/04/2017
15.68
 840 15.76 16.69 15.68 630 200 0.0
25/04/2017
15.63
 8,040 15.76 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 15.60 15.63 15.60 1,000 0 0.1
20/04/2017
15.63
 1,720 15.66 15.89 14.57 1,370 0 0.1
19/04/2017
15.63
 3,330 14.46 15.87 14.46 750 0 0.0
18/04/2017
15.50
 7,530 14.83 15.87 14.57 590 10 0.0
17/04/2017
15.10
 2,580 15.50 15.63 15.10 2,370 0 0.1
14/04/2017
15.63
 1,640 15.44 15.87 15.44 1,630 0 0.1
13/04/2017
15.44
 280 15.44 15.89 15.44 180 0 0.0
12/04/2017
15.05
 1,280 15.92 15.92 15.05 200 850 0.0
11/04/2017
15.50
 1,180 15.44 16.42 15.10 110 1,000 -0.1
10/04/2017
15.42
 20 15.42 15.42 15.42 0 0 0
07/04/2017
15.34
 630 14.60 15.34 14.60 10 0 0.0
05/04/2017
15.36
 1,560 15.36 15.63 15.10 630 50 0.0
04/04/2017
15.36
 1,060 15.36 15.55 15.36 1,000 420 0.0
03/04/2017
15.55
 1,420 15.55 16.16 15.23 340 1,030 0.0
31/03/2017
15.36
 4,090 15.63 16.72 15.10 1,090 3,000 -0.1
30/03/2017
15.63
 1,060 15.47 15.76 15.36 40 1,030 -0.1
29/03/2017
15.89
 1,460 15.76 16.85 15.44 380 1,000 0.0
28/03/2017
15.76
 20 15.50 15.76 15.50 20 0 0.0
27/03/2017
15.60
 370 15.60 15.87 15.60 340 0 0.0
24/03/2017
15.60
 10 15.60 15.60 15.60 0 0 0
23/03/2017
15.60
 180 15.63 15.63 15.50 60 0 0.0
22/03/2017
15.50
 70 15.63 15.63 15.50 20 50 0.0
21/03/2017
15.50
 1,930 15.36 15.63 15.10 1,850 380 0.1

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