CTCP Chế biến Gỗ Đức Thành (gdt)

15.90
0
(0%)
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)
21/10/2014
4.95
 16,090 4.92 5.21 4.89 1,700 1,000 0.0
20/10/2014
4.89
 5,810 4.85 4.89 4.84 0 0 0
17/10/2014
4.84
 4,130 4.76 4.84 4.76 0 0 0
16/10/2014
4.76
 1,570 4.77 4.77 4.76 0 0 0
15/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
15/10/2014
4.90
 2,180 4.79 4.90 4.79 360 0 0.0
14/10/2014
4.76
 2,520 4.90 4.90 4.76 0 0 0
13/10/2014
4.90
 3,780 4.96 5.07 4.83 1,390 0 0.0
10/10/2014
4.76
 8,860 4.76 4.76 4.72 100 0 0.0
09/10/2014
4.76
 9,200 4.83 4.90 4.71 2,660 0 0.1
08/10/2014
4.76
 11,870 4.76 4.76 4.71 1,520 0 0.0
07/10/2014
4.82
 17,750 4.69 4.88 4.69 7,320 0 0.2
06/10/2014
4.69
 4,220 4.71 4.71 4.68 90 0 0.0
03/10/2014
4.71
 9,430 4.68 4.71 4.68 100 30 0.0
02/10/2014
4.68
 20 4.68 4.68 4.68 0 0 0
01/10/2014
4.68
 3,320 4.69 4.69 4.57 0 0 0
30/09/2014
4.82
 120 4.58 4.82 4.58 20 0 0.0
29/09/2014
4.66
 200 4.68 4.68 4.66 0 0 0
26/09/2014
4.68
 3,020 4.68 4.72 4.68 0 0 0
25/09/2014
4.74
 10,190 4.90 4.90 4.68 4,600 0 0.1
24/09/2014
4.82
 2,420 4.83 5.07 4.68 130 0 0.0
23/09/2014
4.76
 1,130 4.83 4.83 4.68 120 0 0.0
22/09/2014
4.83
 27,050 4.57 4.88 4.57 23,850 0 0.7
19/09/2014
4.57
 10,100 4.64 4.68 4.53 100 0 0.0
18/09/2014
4.52
 4,130 4.52 4.52 4.52 0 0 0
17/09/2014
4.55
 3,910 4.52 4.55 4.52 1,000 0 0.0
16/09/2014
4.55
 1,400 4.68 4.68 4.55 0 0 0
15/09/2014
4.68
 170 4.68 4.68 4.68 0 0 0
12/09/2014
4.57
 12,020 4.53 4.60 4.53 2,400 0 0.1
11/09/2014
4.53
 5,000 4.53 4.53 4.53 0 0 0
10/09/2014
4.53
 6,050 4.60 4.64 4.53 850 0 0.0
09/09/2014
4.60
 36,150 4.47 4.60 4.44 29,750 0 0.8
08/09/2014
4.52
 6,000 4.60 4.60 4.50 0 0 0
05/09/2014
4.60
 760 4.50 4.60 4.45 350 0 0.0
04/09/2014
4.60
 8,810 4.42 4.60 4.41 6,600 0 0.2
03/09/2014
4.44
 12,870 4.45 4.45 4.41 0 0 0
29/08/2014
4.47
 3,360 4.42 4.47 4.39 2,000 0 0.1
28/08/2014
4.42
 47,900 4.41 4.42 4.41 15,500 0 0.4
27/08/2014
4.44
 12,010 4.41 4.44 4.41 0 0 0
26/08/2014
4.41
 4,500 4.41 4.41 4.41 0 0 0
25/08/2014
4.39
 41,780 4.39 4.41 4.38 0 0 0
22/08/2014
4.38
 20,120 4.36 4.38 4.36 0 0 0
21/08/2014
4.33
 22,430 4.31 4.34 4.31 0 0 0
20/08/2014
4.26
 800 4.26 4.28 4.26 0 0 0
19/08/2014
4.25
 9,070 4.25 4.25 4.25 0 0 0
18/08/2014
4.23
 11,000 4.33 4.33 4.23 0 0 0
15/08/2014
4.36
 20,950 4.60 4.60 4.36 0 0 0
14/08/2014
4.33
 26,150 4.31 4.42 4.28 13,350 0 0.4
13/08/2014
4.31
 25,850 4.25 4.31 4.23 0 0 0
12/08/2014
4.17
 1,120 4.23 4.26 4.17 100 0 0.0
11/08/2014
4.22
 1,520 4.22 4.22 4.22 0 0 0
08/08/2014
4.23
 1,010 4.28 4.36 4.23 10 0 0.0
07/08/2014
4.23
 13,590 4.22 4.23 4.22 0 0 0
06/08/2014
4.28
 2,090 4.18 4.28 4.18 0 0 0
05/08/2014
4.36
 12,690 4.20 4.36 4.18 2,000 0 0.1
04/08/2014
4.17
 6,980 4.12 4.20 4.12 10 0 0.0
01/08/2014
4.07
 14,070 3.98 4.12 3.98 800 0 0.0
31/07/2014
4.01
 37,360 4.31 4.33 4.01 0 0 0
30/07/2014
4.31
 4,110 4.34 4.36 4.31 0 0 0
29/07/2014
4.36
 10 4.36 4.36 4.36 0 0 0
28/07/2014
4.38
 19,530 4.36 4.38 4.36 0 0 0
25/07/2014
4.36
 33,330 4.30 4.58 4.30 8,230 0 0.2
24/07/2014
4.30
 22,540 4.28 4.30 4.28 0 11,540 -0.3
23/07/2014
4.28
 5,770 4.30 4.30 4.28 0 4,770 -0.1
22/07/2014
4.28
 15,760 4.28 4.57 4.12 0 10,710 -0.3
21/07/2014
4.28
 194,220 4.28 4.30 4.28 176,000 192,330 -0.4
18/07/2014
4.30
 0 4.30 4.30 4.30 0 0 0
17/07/2014
4.30
 2,010 4.20 4.30 4.12 0 2,000 -0.1
16/07/2014
4.28
 3,160 4.31 4.31 4.28 0 0 0
15/07/2014
4.31
 0 4.31 4.31 4.31 0 0 0
14/07/2014
4.31
 0 4.31 4.31 4.31 0 0 0
11/07/2014
4.31
 460 4.28 4.33 4.28 0 0 0
10/07/2014
4.28
 430 4.31 4.31 4.28 0 0 0
09/07/2014
4.33
 0 4.33 4.33 4.33 0 0 0
08/07/2014
4.33
 4,310 4.34 4.34 4.33 0 4,010 -0.1
07/07/2014
4.34
 12,000 4.36 4.36 4.34 0 6,000 -0.2
04/07/2014
4.36
 10,090 4.36 4.36 4.36 0 10,090 -0.3
03/07/2014
4.36
 0 4.36 4.36 4.36 0 0 0
02/07/2014
4.36
 6,040 4.36 4.36 4.36 0 0 0
01/07/2014
4.36
 0 4.36 4.36 4.36 0 0 0
30/06/2014
4.36
 1,320 4.36 4.36 4.36 0 0 0
27/06/2014
4.36
 3,090 4.34 4.36 4.34 0 0 0
26/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
25/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
24/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
23/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
20/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
19/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0
18/06/2014
4.31
 3,110 4.31 4.31 4.31 3,110 0 0.1
17/06/2014
4.31
 16,160 4.31 4.33 4.31 15,960 0 0.4
16/06/2014
4.31
 2,000 4.31 4.31 4.31 0 0 0
13/06/2014
4.33
 8,000 4.33 4.33 4.33 0 0 0
12/06/2014
4.33
 36,000 4.31 4.33 4.31 10,000 0 0.3
11/06/2014
4.31
 200 4.28 4.36 4.28 90 0 0.0
10/06/2014
4.38
 10 4.38 4.38 4.38 0 0 0
09/06/2014
4.42
 0 4.42 4.42 4.42 0 0 0
06/06/2014
4.42
 18,210 4.31 4.42 4.31 8,000 0 0.2
05/06/2014
4.31
 18,990 4.31 4.31 4.31 18,990 0 0.5
04/06/2014
4.31
 36,550 4.30 4.33 4.28 34,400 0 0.9
03/06/2014
4.30
 9,410 4.31 4.31 4.30 7,900 0 0.2
02/06/2014
4.33
 20,060 4.31 4.33 4.31 20,000 0 0.5

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