CTCP Chế biến Gỗ Đức Thành (gdt)

15.75
0.25
(1.61%)
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
(2026-08-19) 		-0.45 -2.82% 228,000 46,395 0.5
15.50
19.70
15.75
2 tháng
(2026-07-20) 		-0.40 -2.52% 393,000 42,095 0.4
15.45
19.70
15.75
3 tháng
(2026-06-22) 		-0.95 -5.78% 506,700 39,695 0.4
15.45
19.70
15.75
6 tháng
(2026-03-23) 		-1.55 -9.07% 1,465,300 83,595 1.2
14.36
19.70
15.75
12 tháng
(2025-09-23) 		-2.54 -14.07% 4,040,700 290,295 5.3
14.36
19.70
15.75
24 tháng
(2024-09-30) 		-5 -24.39% 14,664,800 -380,205 -13.7
13.04
22.86
15.75
36 tháng
(2023-10-04) 		-3.72 -19.35% 27,804,200 -1,836,193 -48.1
11.42
23.25
15.75
60 tháng
(2021-10-14) 		-13.15 -45.89% 43,872,900 -2,793,377 -55.1
10.24
33.04
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2014
5.72
 2,620 5.76 5.77 5.72 1,480 0 0.1
13/11/2014
5.76
 1,620 5.77 5.77 5.74 520 0 0.0
12/11/2014
5.77
 28,800 5.71 5.77 5.71 14,650 0 0.5
11/11/2014
5.71
 20,140 5.62 5.72 5.62 1,900 500 0.0
10/11/2014
5.62
 8,510 5.66 5.74 5.54 0 0 0
07/11/2014
5.66
 4,170 5.59 5.67 5.49 3,280 0 0.1
06/11/2014
5.59
 10,060 5.61 5.61 5.38 50 0 0.0
05/11/2014
5.61
 2,440 5.56 5.61 5.38 50 0 0.0
04/11/2014
5.56
 41,430 5.28 5.56 5.28 30,000 1,940 0.9
03/11/2014
5.28
 4,040 5.33 5.35 5.28 0 0 0
31/10/2014
5.33
 36,010 5.25 5.33 5.21 0 0 0
30/10/2014
5.25
 15,520 5.25 5.25 5.18 0 0 0
29/10/2014
5.25
 5,080 5.25 5.31 5.12 200 0 0.0
28/10/2014
5.25
 12,190 5.31 5.31 5.15 2,940 0 0.0
27/10/2014
5.31
 8,250 5.26 5.33 5.12 150 0 0.0
24/10/2014
5.26
 2,090 5.17 5.53 5.08 200 0 0.0
23/10/2014
5.17
 75,560 5.00 5.18 5.02 4,420 0 0.1
22/10/2014
5.00
 26,790 4.95 5.30 4.97 18,220 0 0.6
21/10/2014
4.95
 16,090 4.89 5.21 4.89 1,700 1,000 0.0
20/10/2014
4.89
 5,810 4.84 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 4.90 4.90 4.76 0 0 0
15/10/2014: Cổ tức tiền mặt tỉ lệ: 10%
15/10/2014
4.90
 2,180 4.76 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 4.76 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 4.76 4.90 4.71 2,660 0 0.1
08/10/2014
4.76
 11,870 4.82 4.82 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 4.82 4.82 4.57 0 0 0
30/09/2014
4.82
 120 4.66 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 4.74 4.74 4.68 0 0 0
25/09/2014
4.74
 10,190 4.82 4.90 4.68 4,600 0 0.1
24/09/2014
4.82
 2,420 4.76 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 4.52 4.68 4.53 100 0 0.0
18/09/2014
4.52
 4,130 4.55 4.55 4.52 0 0 0
17/09/2014
4.55
 3,910 4.55 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 4.57 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 4.52 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 4.60 4.60 4.45 350 0 0.0
04/09/2014
4.60
 8,810 4.44 4.60 4.41 6,600 0 0.2
03/09/2014
4.44
 12,870 4.47 4.47 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 4.44 4.44 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 4.39 4.41 4.41 0 0 0
25/08/2014
4.39
 41,780 4.38 4.41 4.38 0 0 0
22/08/2014
4.38
 20,120 4.33 4.38 4.36 0 0 0
21/08/2014
4.33
 22,430 4.26 4.34 4.31 0 0 0
20/08/2014
4.26
 800 4.25 4.28 4.26 0 0 0
19/08/2014
4.25
 9,070 4.23 4.25 4.25 0 0 0
18/08/2014
4.23
 11,000 4.36 4.36 4.23 0 0 0
15/08/2014
4.36
 20,950 4.33 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 4.17 4.31 4.23 0 0 0
12/08/2014
4.17
 1,120 4.22 4.26 4.17 100 0 0.0
11/08/2014
4.22
 1,520 4.23 4.23 4.22 0 0 0
08/08/2014
4.23
 1,010 4.23 4.36 4.23 10 0 0.0
07/08/2014
4.23
 13,590 4.28 4.28 4.22 0 0 0
06/08/2014
4.28
 2,090 4.36 4.36 4.18 0 0 0
05/08/2014
4.36
 12,690 4.17 4.36 4.18 2,000 0 0.1
04/08/2014
4.17
 6,980 4.07 4.20 4.12 10 0 0.0
01/08/2014
4.07
 14,070 4.01 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 4.36 4.36 4.31 0 0 0
29/07/2014
4.36
 10 4.38 4.38 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 4.28 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 4.30 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 4.28 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 4.33 4.33 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 4.31 4.36 4.34 0 0 0
26/06/2014
4.31
 0 4.31 4.31 4.31 0 0 0

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