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)
02/06/2016
11.26
 2,100 11.17 11.28 11.17 40 10 0.0
01/06/2016
11.28
 0 11.28 11.28 11.28 0 0 0
31/05/2016
11.28
 60 11.28 11.28 11.28 60 0 0.0
30/05/2016
11.28
 110 11.08 11.28 11.08 50 0 0.0
27/05/2016
11.28
 170 11.17 11.28 11.17 110 70 0.0
26/05/2016
11.28
 3,020 11.17 11.28 11.17 3,020 530 0.1
25/05/2016
11.17
 7,100 11.12 11.28 11.12 100 0 0.0
24/05/2016
11.12
 6,090 10.97 11.17 10.94 1,020 2,950 -0.1
23/05/2016
11.17
 0 11.17 11.17 11.17 0 0 0
20/05/2016
11.17
 20 11.17 11.17 11.17 20 0 0.0
19/05/2016
11.17
 210 10.87 11.17 10.87 210 0 0.0
18/05/2016
10.60
 3,110 11.08 11.26 10.60 10 0 0.0
17/05/2016
11.28
 80 11.28 11.28 11.28 0 80 0.0
16/05/2016
11.28
 3,690 11.26 11.73 11.26 450 1,110 0.0
13/05/2016
11.17
 0 11.17 11.17 11.17 0 0 0
12/05/2016
11.17
 0 11.17 11.17 11.17 0 0 0
11/05/2016
11.17
 0 11.17 11.17 11.17 0 0 0
10/05/2016
11.17
 5,050 10.94 11.24 10.94 30 0 0.0
09/05/2016
11.06
 680 11.21 11.21 10.94 140 0 0.0
06/05/2016
11.24
 10,110 11.28 11.28 11.19 10 6,000 -0.3
05/05/2016
11.28
 1,090 11.28 11.28 11.28 0 970 0.0
04/05/2016
11.28
 13,660 11.28 11.28 11.28 3,000 4,500 -0.1
29/04/2016
11.28
 24,410 11.28 11.39 10.94 340 20,010 -1.0
28/04/2016
11.08
 110 11.28 11.28 11.08 0 0 0
27/04/2016
11.28
 18,870 11.26 11.39 11.08 30 11,120 -0.6
26/04/2016
11.28
 9,730 10.74 11.28 10.63 460 4,010 -0.2
25/04/2016
10.76
 1,650 10.63 10.76 10.63 90 1,000 0.0
22/04/2016
10.76
 12,920 10.09 10.78 10.06 220 0 0.0
21/04/2016
10.22
 13,420 10.15 10.24 9.93 1,300 0 0.1
20/04/2016
10.24
 1,190 10.33 10.33 9.97 310 0 0.0
19/04/2016
10.38
 0 10.38 10.38 10.38 0 0 0
15/04/2016
10.38
 3,870 10.31 10.83 9.54 1,170 1,000 0.0
14/04/2016
10.24
 2,510 9.95 10.27 9.95 40 420 0.0
13/04/2016
10.24
 14,550 10.27 10.29 10.15 13,090 0 0.6
12/04/2016
10.15
 810 10.15 10.20 10.15 200 0 0.0
11/04/2016
10.22
 4,120 10.33 10.38 10.11 100 0 0.0
08/04/2016
10.27
 1,610 10.29 10.29 10.27 610 0 0.0
07/04/2016
10.38
 0 10.38 10.38 10.38 0 0 0
06/04/2016
10.38
 370 10.15 10.38 10.15 330 0 0.0
05/04/2016
10.13
 2,020 10.20 10.20 9.93 960 0 0.0
04/04/2016
10.20
 18,900 9.93 10.29 9.93 96,320 0 4.4
01/04/2016
9.75
 9,700 9.43 9.75 9.41 9,700 0 0.4
31/03/2016
9.48
 350 9.48 9.48 9.48 330 0 0.0
30/03/2016
9.61
 0 9.61 9.61 9.61 0 0 0
29/03/2016
9.61
 5,960 9.05 9.63 9.05 150 0 0.0
28/03/2016
9.59
 4,140 9.45 9.59 9.45 2,070 0 0.1
25/03/2016
9.54
 8,110 9.48 9.57 9.45 7,590 0 0.3
24/03/2016
9.54
 2,020 9.48 9.54 9.45 1,020 0 0.0
23/03/2016
9.54
 2,330 9.70 9.77 9.54 1,280 0 0.1
22/03/2016
9.77
 3,440 9.39 9.90 9.39 350 0 0.0
21/03/2016
9.45
 13,100 9.25 9.95 9.25 2,880 0 0.1
18/03/2016: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2016
9.34
 1,640 9.27 9.36 8.98 590 0 0.0
17/03/2016
9.14
 8,640 9.14 9.86 8.92 1,280 0 0.1
16/03/2016
9.23
 3,130 9.20 9.36 8.72 1,120 0 0.0
15/03/2016
9.03
 540 9.03 9.03 8.72 40 0 0.0
14/03/2016
9.34
 1,400 9.25 9.34 9.14 420 0 0.0
11/03/2016
9.36
 11,060 8.83 9.36 8.81 2,500 0 0.1
10/03/2016
8.81
 3,320 8.65 9.14 8.59 2,420 0 0.1
09/03/2016
8.79
 15,410 8.68 8.92 8.61 14,300 0 0.6
08/03/2016
9.03
 5,100 8.46 9.16 8.46 5,100 0 0.2
07/03/2016
8.57
 4,100 8.57 8.76 8.28 2,710 0 0.1
04/03/2016
8.76
 8,970 8.59 8.81 8.37 1,870 8,250 -0.2
03/03/2016
8.32
 11,580 8.32 8.65 8.19 900 6,040 -0.2
02/03/2016
8.19
 2,770 8.06 8.59 8.06 1,100 0 0.0
01/03/2016
8.59
 1,750 8.70 9.03 8.48 360 0 0.0
29/02/2016
8.70
 1,080 8.81 8.81 8.70 400 0 0.0
26/02/2016
8.81
 1,900 8.48 9.03 8.48 1,900 0 0.1
25/02/2016
8.57
 6,490 8.37 8.57 8.37 50 0 0.0
24/02/2016
8.59
 150 8.59 8.59 8.59 150 0 0.0
23/02/2016
8.59
 190 8.54 8.59 8.54 190 0 0.0
22/02/2016
8.54
 3,680 8.15 8.65 8.15 80 510 0.0
19/02/2016
8.28
 4,450 8.04 8.46 8.04 1,100 320 0.0
18/02/2016
8.43
 230 8.15 8.43 8.15 70 200 0.0
17/02/2016
8.46
 2,580 8.46 8.46 8.37 20 0 0.0
16/02/2016
8.46
 8,560 8.15 8.48 8.15 470 0 0.0
15/02/2016
8.48
 90 8.70 8.70 8.48 0 0 0
05/02/2016
8.57
 160 8.37 8.59 8.15 40 0 0.0
04/02/2016
8.70
 100 8.37 8.70 8.37 100 0 0.0
03/02/2016
8.26
 4,530 8.15 8.26 8.04 4,180 0 0.2
02/02/2016
8.26
 900 8.04 8.37 8.04 150 0 0.0
01/02/2016
8.37
 30 8.37 8.37 8.37 30 0 0.0
29/01/2016
8.26
 910 8.26 8.26 8.19 610 0 0.0
28/01/2016
8.37
 220 8.26 8.37 8.26 220 0 0.0
27/01/2016
8.15
 4,800 8.15 8.37 8.15 4,300 0 0.2
26/01/2016
8.26
 4,610 8.30 8.30 8.15 50 0 0.0
25/01/2016
8.26
 1,690 8.48 8.59 8.04 240 0 0.0
22/01/2016
8.48
 750 8.15 8.70 8.15 670 0 0.0
21/01/2016
8.23
 0 8.23 8.23 8.23 0 0 0
20/01/2016
8.23
 26,040 8.12 8.23 7.93 25,910 0 1.0
19/01/2016
8.23
 30 7.71 8.23 7.71 20 0 0.0
18/01/2016
8.28
 80 8.28 8.28 8.28 80 0 0.0
15/01/2016
8.28
 0 8.28 8.28 8.28 0 0 0
14/01/2016
8.28
 300 8.28 8.28 8.28 300 0 0.0
13/01/2016
8.28
 60 8.28 8.28 8.28 0 0 0
12/01/2016
8.30
 0 8.30 8.30 8.30 0 0 0
11/01/2016
8.30
 1,390 7.75 8.30 7.71 40 0 0.0
08/01/2016
8.28
 400 8.28 8.28 8.28 0 0 0
07/01/2016
8.30
 0 8.30 8.30 8.30 0 0 0
06/01/2016
8.30
 60 8.30 8.30 8.30 0 0 0
05/01/2016
8.30
 540 8.34 8.34 8.30 0 0 0

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