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)
20/03/2017
15.36
 5,580 15.50 15.63 14.94 2,080 2,490 0.0
17/03/2017
15.50
 140 15.36 15.52 15.36 50 0 0.0
16/03/2017
15.60
 60 15.10 15.60 15.10 10 0 0.0
15/03/2017
15.60
 10,060 15.63 15.63 15.36 9,850 9,370 0.0
14/03/2017
15.63
 12,650 15.76 15.76 15.63 10 7,890 -0.5
13/03/2017
15.63
 350 15.76 15.89 15.50 210 20 0.0
10/03/2017
15.63
 6,480 15.63 15.63 15.50 1,810 80 0.1
09/03/2017
15.50
 2,580 15.50 15.50 15.50 2,440 0 0.1
08/03/2017
15.50
 110 15.50 15.50 15.50 0 0 0
07/03/2017
15.63
 4,940 15.58 15.63 14.86 560 0 0.0
06/03/2017
15.89
 650 15.89 15.89 15.89 650 0 0.0
03/03/2017
15.60
 0 15.60 15.60 15.60 0 0 0
02/03/2017
15.60
 10,800 15.50 15.89 15.50 250 2,500 -0.1
01/03/2017
15.63
 60 15.21 15.63 15.21 30 0 0.0
28/02/2017
15.60
 1,590 15.63 15.89 15.60 1,550 0 0.1
27/02/2017
15.63
 28,660 15.63 15.63 14.65 2,380 0 0.1
24/02/2017
15.36
 0 15.36 15.36 15.36 0 0 0
23/02/2017
15.36
 100 14.99 15.36 14.99 10 0 0.0
22/02/2017
15.36
 630 15.76 15.76 15.36 550 0 0.0
21/02/2017
15.76
 2,010 15.89 15.89 15.36 710 0 0.0
20/02/2017
15.89
 1,220 15.89 15.89 15.23 140 0 0.0
17/02/2017
15.76
 3,680 15.10 16.16 15.10 3,380 0 0.2
16/02/2017
15.21
 6,820 14.65 15.21 14.65 50 0 0.0
15/02/2017
14.57
 2,840 14.57 14.57 14.54 0 0 0
14/02/2017
14.57
 5,480 14.57 14.60 14.54 4,480 0 0.2
13/02/2017
14.36
 5,420 14.83 14.83 14.30 2,830 0 0.2
10/02/2017
14.83
 480 14.44 14.99 14.17 470 210 0.0
09/02/2017
14.36
 1,420 14.44 14.44 13.77 330 10 0.0
08/02/2017
14.44
 280 14.17 14.44 14.17 130 0 0.0
07/02/2017
14.46
 810 14.33 14.46 14.33 510 0 0.0
06/02/2017
14.46
 3,820 14.30 14.46 14.30 2,710 0 0.1
03/02/2017
14.46
 1,030 14.46 14.46 14.30 1,020 0 0.1
02/02/2017
14.46
 1,860 14.49 14.49 14.46 1,600 0 0.1
25/01/2017
14.49
 16,870 14.41 14.52 13.27 590 11,240 -0.6
24/01/2017
13.77
 240 14.44 14.44 13.77 40 230 0.0
23/01/2017
13.77
 720 13.40 14.30 13.40 50 100 0.0
20/01/2017
14.41
 450 14.30 14.41 13.51 50 0 0.0
19/01/2017
14.44
 800 14.46 14.46 13.51 770 10 0.0
18/01/2017
13.64
 170 13.91 14.28 13.64 20 50 0.0
17/01/2017
13.77
 1,040 13.77 14.20 13.77 270 870 0.0
16/01/2017
14.23
 150 14.25 14.25 14.23 30 0 0.0
13/01/2017
14.25
 1,630 14.23 14.57 14.23 1,630 0 0.1
12/01/2017
14.25
 4,690 13.91 14.25 13.77 4,300 0 0.2
11/01/2017
14.54
 40 14.54 14.54 14.54 40 0 0.0
10/01/2017
14.30
 0 14.30 14.30 14.30 0 0 0
09/01/2017
14.30
 610 14.04 14.83 14.04 510 0 0.0
06/01/2017
14.04
 0 14.04 14.04 14.04 0 0 0
05/01/2017
14.04
 310 14.01 14.04 13.32 170 0 0.0
04/01/2017
14.30
 410 14.01 14.30 14.01 410 0 0.0
03/01/2017
13.99
 730 13.99 14.01 13.25 40 0 0.0
30/12/2016
14.01
 1,720 13.77 14.04 13.77 1,690 0 0.1
29/12/2016
13.51
 20,230 13.19 13.51 13.11 20,190 4,880 0.8
28/12/2016
12.98
 3,470 13.25 13.25 12.72 1,740 170 0.1
27/12/2016
13.11
 70 13.11 13.11 12.98 30 0 0.0
26/12/2016
13.19
 990 13.19 13.19 12.72 730 990 0.0
23/12/2016
12.72
 430 12.72 12.72 12.72 0 430 0.0
22/12/2016
13.25
 2,780 13.64 13.64 13.11 50 1,440 -0.1
21/12/2016
13.25
 9,800 13.22 13.25 13.11 9,800 1,000 0.4
20/12/2016
13.11
 930 12.72 13.22 12.72 320 0 0.0
19/12/2016
13.25
 720 13.25 13.77 13.11 300 0 0.0
16/12/2016: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2016
13.25
 8,730 13.25 13.51 12.20 60 520 0.0
15/12/2016
13.11
 730 12.86 13.37 12.65 30 200 0.0
14/12/2016
13.60
 200 13.60 13.60 13.60 200 0 0.0
13/12/2016
13.24
 40 13.27 13.27 13.24 40 0 0.0
12/12/2016
12.86
 18,330 12.86 12.98 12.83 16,710 18,220 -0.1
09/12/2016
12.86
 25,700 13.50 13.50 12.86 50 23,200 -1.2
08/12/2016
13.63
 480 13.63 13.63 13.63 0 0 0
07/12/2016
13.76
 0 13.76 13.76 13.76 0 0 0
06/12/2016
13.76
 220 13.76 13.76 13.63 10 0 0.0
05/12/2016
13.76
 2,520 13.63 13.76 13.63 0 0 0
02/12/2016
13.88
 1,010 13.76 13.88 13.63 10 0 0.0
01/12/2016
14.01
 640 14.14 14.14 13.88 10 0 0.0
30/11/2016
14.14
 530 13.45 14.14 13.45 420 0 0.0
29/11/2016
14.14
 180 14.14 14.14 13.88 10 0 0.0
28/11/2016
14.14
 64,370 14.12 14.24 14.12 58,920 0 3.2
25/11/2016
14.24
 23,880 14.14 14.27 14.14 17,660 470 0.9
24/11/2016
14.24
 35,070 13.99 14.27 13.99 35,060 0 1.9
23/11/2016
13.76
 41,540 14.27 14.27 13.37 38,050 0 2.1
22/11/2016
14.37
 10,200 13.42 14.40 13.42 9,830 6,760 0.2
21/11/2016
14.32
 420 14.66 14.66 14.32 30 0 0.0
18/11/2016
14.14
 740 14.40 14.40 14.14 80 650 0.0
17/11/2016
14.24
 70 14.53 14.53 14.24 60 50 0.0
16/11/2016
14.12
 200 14.12 14.12 14.12 0 0 0
15/11/2016
14.37
 40 14.37 14.37 14.37 40 0 0.0
14/11/2016
14.12
 100 14.12 14.12 13.37 30 0 0.0
11/11/2016
14.12
 110 14.63 14.63 14.12 10 0 0.0
10/11/2016
13.94
 1,980 13.96 13.96 13.91 0 580 0.0
09/11/2016
14.01
 790 13.63 14.27 13.24 20 0 0.0
08/11/2016
14.14
 510 14.14 14.14 14.14 0 510 0.0
07/11/2016
13.63
 2,630 14.35 14.91 13.63 420 1,420 -0.1
04/11/2016
14.37
 50 14.37 14.37 14.37 50 0 0.0
03/11/2016
13.91
 2,540 13.88 14.66 13.88 130 2,510 -0.1
02/11/2016
14.66
 0 14.66 14.66 14.66 0 0 0
01/11/2016
14.66
 18,550 14.27 14.66 14.14 16,670 16,300 0.0
31/10/2016
14.14
 930 14.14 14.37 14.14 30 700 0.0
28/10/2016
14.14
 12,290 14.12 14.27 14.06 11,940 7,400 0.2
27/10/2016
14.01
 1,430 14.14 14.14 13.37 40 790 0.0
26/10/2016
14.14
 150 14.27 14.27 14.01 30 70 0.0
25/10/2016
14.14
 950 14.35 14.35 13.91 80 870 0.0
24/10/2016: Cổ tức tiền mặt tỉ lệ: 20%
24/10/2016
14.14
 3,790 14.14 14.71 14.01 310 3,410 -0.2

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