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)
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 4.33 4.33 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 4.38 4.38 4.28 90 0 0.0
10/06/2014
4.38
 10 4.42 4.42 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 4.33 4.33 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
30/05/2014
4.31
 20,000 4.31 4.31 4.31 5,000 0 0.1
29/05/2014
4.31
 0 4.31 4.31 4.31 0 0 0
28/05/2014
4.31
 2,830 4.31 4.31 4.31 2,500 0 0.1
27/05/2014
4.31
 18,500 4.28 4.34 4.30 2,500 0 0.1
26/05/2014
4.28
 140 4.28 4.28 4.28 0 0 0
23/05/2014
4.28
 0 4.28 4.28 4.28 0 0 0
22/05/2014
4.28
 2,030 4.28 4.31 4.28 0 0 0
21/05/2014
4.28
 10 4.25 4.28 4.28 0 10 0.0
20/05/2014
4.25
 20 4.44 4.44 4.25 0 0 0
19/05/2014
4.44
 2,500 4.33 4.44 4.33 2,500 0 0.1
16/05/2014
4.33
 8,800 4.20 4.33 4.20 8,790 0 0.2
15/05/2014
4.20
 7,540 4.09 4.34 4.20 7,510 0 0.2
14/05/2014: Cổ tức tiền mặt tỉ lệ: 7%
14/05/2014
4.09
 0 4.09 4.09 4.09 0 0 0
13/05/2014
4.09
 0 4.09 4.09 4.09 0 0 0
12/05/2014
4.09
 19,000 4.14 4.14 4.09 14,200 50 0.4
09/05/2014
4.14
 2,100 4.14 4.14 4.12 0 0 0
08/05/2014
4.14
 20,070 4.18 4.18 4.09 7,800 0 0.2
07/05/2014
4.18
 5,010 4.18 4.18 4.18 0 0 0
06/05/2014
4.18
 2,330 4.20 4.20 4.17 50 0 0.0
05/05/2014
4.20
 11,370 4.17 4.20 4.17 0 0 0
29/04/2014
4.17
 8,900 4.20 4.20 4.17 0 0 0
28/04/2014
4.20
 3,450 4.17 4.20 4.17 0 0 0
25/04/2014
4.17
 150 4.09 4.17 3.86 0 0 0
24/04/2014
4.09
 40 4.01 4.09 4.09 0 0 0
23/04/2014
4.01
 100 4.01 4.01 4.01 0 0 0
22/04/2014
4.01
 300 3.86 4.01 3.84 0 0 0
21/04/2014
3.86
 1,250 3.86 3.86 3.84 0 0 0
18/04/2014
3.86
 10,350 3.84 3.86 3.86 0 0 0
17/04/2014
3.84
 100 3.86 3.86 3.84 0 0 0
16/04/2014
3.86
 10,090 3.84 3.90 3.84 0 0 0
15/04/2014
3.84
 5,300 3.84 3.87 3.84 0 0 0
14/04/2014
3.84
 400 3.87 3.89 3.84 0 30 0.0
11/04/2014
3.87
 220 3.94 3.95 3.87 10 0 0.0
10/04/2014
3.94
 2,400 3.92 3.94 3.94 0 0 0
08/04/2014
3.92
 10 3.86 3.92 3.92 0 0 0
07/04/2014
3.86
 1,240 3.86 3.86 3.78 0 0 0
04/04/2014
3.86
 2,900 3.86 3.86 3.86 0 0 0
03/04/2014
3.86
 4,150 3.86 3.86 3.86 0 0 0
02/04/2014
3.86
 0 3.86 3.86 3.86 0 0 0
01/04/2014
3.86
 1,010 3.97 3.97 3.86 0 0 0
31/03/2014
3.97
 550 4.01 4.01 3.97 0 0 0
28/03/2014
4.01
 0 4.01 4.01 4.01 0 0 0
27/03/2014
4.01
 0 4.01 4.01 4.01 0 0 0
26/03/2014
4.01
 2,050 4.06 4.06 4.01 0 0 0
25/03/2014
4.06
 5,860 4.12 4.12 4.04 0 0 0
24/03/2014
4.12
 100 4.14 4.14 4.12 0 0 0
21/03/2014
4.14
 4,360 4.14 4.18 4.14 0 0 0
20/03/2014
4.14
 5,650 4.20 4.21 4.14 0 0 0
19/03/2014
4.20
 5,230 4.27 4.27 4.01 0 0 0
18/03/2014
4.27
 1,830 4.21 4.32 4.21 0 0 0
17/03/2014
4.21
 1,190 4.21 4.21 3.95 0 0 0
14/03/2014
4.21
 11,050 4.12 4.32 4.12 0 0 0
13/03/2014
4.12
 2,770 4.09 4.12 4.09 0 0 0
12/03/2014
4.09
 3,370 4.09 4.09 4.09 0 0 0
11/03/2014
4.09
 410 4.01 4.09 3.94 0 0 0
10/03/2014
4.01
 6,750 3.86 4.01 3.94 0 0 0
07/03/2014
3.86
 12,610 3.86 3.86 3.86 0 0 0
06/03/2014
3.86
 3,370 3.86 3.90 3.86 0 0 0
05/03/2014
3.86
 5,710 3.86 3.89 3.86 0 0 0
04/03/2014
3.86
 3,710 3.86 3.86 3.83 0 0 0
03/03/2014
3.86
 19,060 3.86 3.86 3.86 5,860 0 0.1
28/02/2014
3.86
 3,710 3.86 3.94 3.86 0 0 0
27/02/2014
3.86
 17,070 3.87 3.87 3.83 11,530 0 0.3
26/02/2014
3.87
 9,350 3.92 3.92 3.87 0 0 0
25/02/2014
3.92
 60 3.92 3.92 3.89 0 0 0
24/02/2014
3.92
 2,550 3.94 3.94 3.84 0 0 0
21/02/2014
3.94
 3,000 3.94 3.94 3.83 0 0 0
20/02/2014
3.94
 10,500 3.87 3.94 3.77 0 0 0
19/02/2014
3.87
 9,760 3.83 4.00 3.84 0 0 0
18/02/2014
3.83
 7,350 3.86 3.89 3.77 100 0 0.0
17/02/2014
3.86
 600 4.03 4.03 3.86 0 0 0
14/02/2014
4.03
 60 3.77 4.03 3.83 0 0 0
13/02/2014
3.77
 19,620 3.77 3.80 3.70 8,790 0 0.2
12/02/2014
3.77
 210 3.73 3.77 3.75 0 0 0
11/02/2014
3.73
 13,760 3.73 3.80 3.70 2,750 0 0.1
10/02/2014
3.73
 1,990 3.72 3.73 3.70 0 0 0
07/02/2014
3.72
 12,550 3.75 3.84 3.72 0 0 0
06/02/2014
3.75
 6,210 3.77 3.77 3.66 0 50 0.0
27/01/2014
3.77
 110 3.78 3.78 3.58 0 0 0
24/01/2014
3.78
 1,940 3.83 3.83 3.64 0 0 0
23/01/2014
3.83
 2,440 3.86 3.86 3.72 0 0 0
22/01/2014
3.86
 4,410 3.83 3.86 3.69 0 0 0

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