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)
21/10/2016
14.30
 570 14.34 14.34 14.22 320 160 0.0
20/10/2016
14.39
 60 14.44 14.44 14.39 30 20 0.0
19/10/2016
14.15
 1,760 14.39 14.39 14.15 40 1,750 -0.1
18/10/2016
14.15
 3,370 14.64 14.89 14.15 2,400 2,690 0.0
17/10/2016
14.15
 6,160 14.37 14.37 14.15 2,040 3,050 -0.1
14/10/2016
14.37
 1,630 14.49 14.49 14.37 1,330 0 0.1
13/10/2016
14.39
 2,690 14.39 14.39 14.05 60 2,620 -0.1
12/10/2016
14.07
 150 14.39 14.39 14.07 90 70 0.0
11/10/2016
14.15
 250 14.52 14.52 14.05 20 140 0.0
10/10/2016
14.52
 550 14.15 14.52 14.15 40 0 0.0
07/10/2016
14.15
 80 14.15 14.15 13.82 20 0 0.0
06/10/2016
14.27
 90 14.27 14.27 13.97 40 10 0.0
05/10/2016
14.49
 40 14.49 14.49 14.49 40 20 0.0
04/10/2016
14.02
 2,490 13.92 14.27 13.92 580 140 0.0
03/10/2016
14.27
 2,870 14.27 14.64 14.22 680 1,880 -0.1
30/09/2016
14.72
 2,130 14.77 14.77 14.27 1,520 1,500 0.0
29/09/2016
14.89
 7,570 14.27 14.89 14.27 4,050 6,180 -0.1
28/09/2016
14.52
 51,180 14.27 14.64 14.27 48,600 1,450 2.8
27/09/2016
14.39
 1,730 14.82 14.89 14.27 1,390 0 0.1
26/09/2016
14.27
 720 14.39 14.64 14.27 680 260 0.0
23/09/2016
14.64
 730 15.14 15.14 14.12 350 0 0.0
22/09/2016
15.14
 5,110 14.54 15.14 14.54 900 0 0.1
21/09/2016
14.64
 5,560 14.27 14.64 14.02 1,060 4,440 -0.2
20/09/2016
14.84
 260 13.40 14.84 13.40 50 0 0.0
19/09/2016
14.34
 40 14.39 14.39 14.34 20 20 0
16/09/2016
14.39
 350 14.64 14.64 14.39 260 100 0.0
15/09/2016
14.34
 90 14.27 14.39 14.27 70 40 0.0
14/09/2016
14.27
 1,650 13.40 14.27 13.40 30 10 0.0
13/09/2016
13.43
 1,060 14.15 14.27 13.43 110 1,050 -0.1
12/09/2016
14.02
 1,570 14.62 14.64 14.02 300 1,000 0.0
09/09/2016
14.27
 1,860 14.15 14.27 14.02 420 1,000 0.0
08/09/2016
13.90
 3,710 14.39 14.39 13.90 120 1,000 0.0
07/09/2016
14.15
 1,900 14.02 14.64 14.02 40 1,090 -0.1
06/09/2016
14.64
 3,280 15.39 15.39 14.64 1,780 1,730 0.0
05/09/2016
15.26
 1,290 15.39 15.39 14.89 920 1,000 0.0
01/09/2016
14.89
 960 15.02 15.39 14.64 340 0 0.0
31/08/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
31/08/2016
14.64
 4,200 14.39 14.64 14.27 790 1,000 0.0
30/08/2016
14.33
 3,760 13.99 14.67 13.99 2,460 1,000 0.1
29/08/2016
13.99
 1,820 13.88 14.67 13.88 580 1,000 0.0
26/08/2016
14.67
 2,870 14.89 14.89 14.21 230 1,000 0.0
25/08/2016
14.67
 11,130 14.55 14.89 14.44 10 1,000 -0.1
24/08/2016
14.67
 30,910 14.67 15.00 14.67 0 25,530 -1.7
23/08/2016
14.67
 34,130 14.10 14.78 13.99 710 8,000 -0.5
22/08/2016
14.21
 1,770 14.10 14.33 14.10 20 0 0.0
19/08/2016
13.76
 4,550 13.42 14.21 13.42 1,020 1,470 0.0
18/08/2016
13.31
 8,600 13.31 13.54 13.31 10 2,500 -0.1
17/08/2016
13.31
 670 13.31 13.31 13.31 0 0 0
16/08/2016
13.31
 540 13.31 13.31 13.31 0 0 0
15/08/2016
13.31
 320 13.42 13.42 13.31 0 0 0
12/08/2016
13.54
 690 13.31 13.54 13.31 470 0 0.0
11/08/2016
13.20
 6,270 13.20 13.20 12.86 10 300 0.0
10/08/2016
13.20
 53,520 12.75 13.31 12.63 527,994 482,224 2.6
09/08/2016
12.52
 7,120 12.18 12.52 11.96 3,380 2,220 0.1
08/08/2016
12.52
 1,310 12.41 12.63 12.41 1,310 0 0.1
05/08/2016
12.18
 1,560 12.07 12.18 11.73 1,420 30 0.1
04/08/2016
12.18
 1,230 12.41 12.41 11.96 50 0 0.0
03/08/2016
12.18
 2,020 11.85 12.18 11.85 40 0 0.0
02/08/2016
12.18
 120 12.18 12.18 12.18 50 0 0.0
01/08/2016
11.85
 130 12.63 12.63 11.85 40 0 0.0
29/07/2016
12.63
 2,880 12.41 13.09 12.41 2,870 1,020 0.1
28/07/2016
12.41
 610 11.96 12.41 11.96 570 500 0.0
27/07/2016
11.96
 510 11.96 11.96 11.73 40 60 0.0
26/07/2016
11.96
 7,100 11.96 12.07 11.73 200 2,400 -0.1
25/07/2016
12.18
 60 12.07 12.18 12.07 0 0 0
22/07/2016
12.30
 70 12.52 12.52 12.30 60 10 0.0
21/07/2016
12.18
 100 12.18 12.18 11.96 20 50 0.0
20/07/2016
11.96
 3,620 12.52 12.63 11.96 40 1,050 -0.1
19/07/2016
12.52
 50 12.52 12.52 12.52 0 0 0
18/07/2016
12.52
 890 11.96 12.63 11.73 10 0 0.0
15/07/2016
12.52
 530 12.41 12.63 12.41 60 0 0.0
14/07/2016
12.86
 890 12.41 12.86 12.41 210 0 0.0
13/07/2016
12.97
 240 12.86 12.97 12.86 10 0 0.0
12/07/2016
12.97
 360 13.09 13.09 12.41 60 50 0.0
11/07/2016
12.97
 2,760 13.09 13.09 12.75 150 0 0.0
08/07/2016
13.09
 580 13.09 13.09 13.09 20 580 0.0
07/07/2016
13.09
 2,610 13.20 13.20 13.09 40 970 -0.1
06/07/2016
12.97
 1,320 13.20 13.20 12.86 20 580 0.0
05/07/2016
13.20
 6,580 12.97 13.31 12.97 80 2,830 -0.2
04/07/2016
12.97
 2,150 12.75 13.09 12.75 30 0 0.0
01/07/2016
13.31
 10,090 13.20 13.31 12.30 1,180 4,360 -0.2
30/06/2016
13.20
 1,010 12.63 13.31 12.63 810 300 0.0
29/06/2016
13.31
 4,870 13.42 13.42 13.20 30 3,560 -0.2
28/06/2016
13.42
 13,860 12.63 13.42 12.63 11,370 2,810 0.5
27/06/2016
12.63
 7,570 12.75 12.75 12.63 4,980 0 0.3
24/06/2016
12.75
 20,370 12.63 12.75 11.51 10,050 5,000 0.3
23/06/2016
11.96
 19,080 11.28 11.96 11.28 40 2,940 -0.2
22/06/2016
11.26
 3,820 11.17 11.26 11.06 240 1,060 0.0
21/06/2016
11.28
 1,850 11.28 11.28 11.06 200 1,820 -0.1
20/06/2016
11.28
 6,150 11.24 11.28 11.24 4,800 2,280 0.1
17/06/2016
11.24
 120 11.24 11.24 11.24 0 120 0.0
16/06/2016
11.28
 10,110 11.28 11.28 11.21 2,520 5,000 -0.1
15/06/2016
11.17
 2,050 11.06 11.24 11.06 1,550 2,030 0.0
14/06/2016
11.24
 0 11.24 11.24 11.24 0 0 0
13/06/2016
11.24
 5,020 11.24 11.28 11.17 10 2,000 -0.1
10/06/2016
11.24
 3,510 11.17 11.28 11.17 100 0 0.0
09/06/2016
11.17
 100 11.10 11.17 10.97 20 0 0.0
08/06/2016
11.28
 100 11.28 11.28 11.28 0 0 0
07/06/2016
11.28
 1,740 11.28 11.28 11.28 1,200 1,000 0.0
06/06/2016
11.26
 4,190 11.06 11.28 11.06 10 80 0.0
03/06/2016
11.26
 0 11.26 11.26 11.26 0 0 0

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