Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	19.30	17,600	19.05	19.30	19.05	0	0	0
12/03/2026	19.20	18,300	19.50	19.50	19	900	0	0.0
11/03/2026	19.30	3,100	19.25	19.50	19.25	0	0	0
10/03/2026	19.65	21,700	19.45	19.65	19.20	500	0	0.0
09/03/2026	19.40	69,800	19.30	19.50	18.80	500	0	0.0
06/03/2026	19.90	15,300	19.75	19.90	19.75	0	0	0
05/03/2026	19.75	16,400	19.85	19.90	19.75	2,500	0	0.0
04/03/2026	19.85	74,600	19.95	20	19.85	52,300	200	1.0
03/03/2026	19.95	58,100	20	20	19.95	32,800	0	0.7
02/03/2026	20	49,800	19.95	20	19.90	6,000	0	0.1
27/02/2026	19.95	26,800	20.10	20.10	19.95	12,700	0	0.3
26/02/2026	20	10,700	20	20.05	20	0	0	0
25/02/2026	20.05	13,100	20.10	20.20	20	200	0	0.0
24/02/2026	20.10	10,600	20.05	20.10	19.95	200	0	0.0
23/02/2026	20.10	15,600	20.20	20.20	20	0	0	0
13/02/2026	19.85	32,700	19.80	20.10	19.80	0	0	0
12/02/2026	19.80	9,500	19.70	19.80	19.70	6,400	0	0.1
11/02/2026	19.70	16,800	19.70	19.80	19.70	7,100	0	0.1
10/02/2026	19.70	66,700	19.70	19.75	19.70	50,500	0	1.0
09/02/2026	19.70	8,100	19.60	19.80	19.50	5,800	0	0.1
06/02/2026	19.60	10,800	19.80	19.80	19.55	5,800	0	0.1
05/02/2026	19.65	17,900	19.80	19.90	19.65	100	0	0.0
04/02/2026	19.75	4,000	19.70	19.75	19.65	0	0	0
03/02/2026	19.75	19,900	19.70	19.90	19.60	6,000	0	0.1
02/02/2026	19.65	17,800	19.50	19.70	19.40	0	1,300	-0.0
30/01/2026	19.35	24,800	19.40	19.60	19.35	0	4,000	-0.1
29/01/2026	19.50	16,600	19.20	19.55	19.20	0	2,000	-0.0
28/01/2026	19.55	59,300	19.75	19.75	19.05	0	0	0
27/01/2026	19.75	5,200	19.60	19.75	19.55	0	0	0
26/01/2026	19.60	4,400	19.75	19.75	19.60	0	0	0
23/01/2026	19.75	9,300	19.75	19.90	19.75	0	0	0
22/01/2026	19.75	24,600	19.65	19.85	19.65	0	0	0
21/01/2026	19.85	8,500	19.85	19.85	19.60	0	0	0
20/01/2026	19.85	10,800	19.65	19.85	19.65	100	0	0.0
19/01/2026	19.65	10,700	19.70	19.85	19.65	0	0	0
16/01/2026	19.65	12,500	19.80	19.80	19.60	0	100	-0.0
15/01/2026	19.60	10,100	19.65	19.75	19.60	0	0	0
14/01/2026	19.65	12,200	19.50	19.75	19.50	0	0	0
13/01/2026	19.80	17,100	19.70	19.80	19.65	0	500	-0.0
12/01/2026	19.65	14,000	19.70	19.80	19.65	0	0	0
09/01/2026	19.65	7,800	19.60	19.80	19.60	0	0	0
08/01/2026	19.60	25,800	19.85	19.90	19.50	0	0	0
07/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
07/01/2026	19.80	18,900	19.90	19.90	19.50	9,100	0	0.2
06/01/2026	19.70	57,300	20.13	20.13	18.75	800	0	0.0
05/01/2026	20.13	27,400	20.18	20.18	19.89	3,300	0	0.1
31/12/2025	19.99	19,700	19.99	20.03	19.84	0	1,000	-0.0
30/12/2025	19.84	53,900	19.99	19.99	19.56	0	0	0
29/12/2025	19.84	24,100	19.94	19.99	19.84	0	0	0
26/12/2025	19.84	17,300	19.80	19.84	19.75	0	0	0
25/12/2025	19.94	21,800	19.84	19.94	19.70	0	0	0
24/12/2025	19.80	14,500	19.89	19.94	19.80	0	0	0
23/12/2025	19.89	11,200	19.99	20.22	19.80	0	0	0
22/12/2025	19.80	24,700	19.70	19.99	19.70	0	0	0
19/12/2025	19.60	27,500	19.60	19.65	19.51	0	0	0
18/12/2025	19.70	3,300	19.56	19.70	19.46	0	0	0
17/12/2025	19.70	19,700	19.56	19.70	19.51	0	2,500	-0.1
16/12/2025	19.70	24,700	19.94	19.94	19.51	0	0	0
15/12/2025	19.94	6,600	19.80	19.94	19.65	0	0	0
12/12/2025	19.99	70,000	20.13	20.13	19.70	0	0	0
11/12/2025	20.13	1,500	20.18	20.18	20.13	0	0	0
10/12/2025	20.18	17,800	20.13	20.18	19.94	0	0	0
09/12/2025	20.13	38,000	20.27	20.27	20.13	0	0	0
08/12/2025	20.27	46,000	20.13	20.41	19.99	100	100	-0.0
05/12/2025	20.13	51,600	19.84	20.22	19.84	0	0	0
04/12/2025	19.84	50,800	19.70	19.89	19.70	0	300	-0.0
03/12/2025	19.75	31,000	19.70	19.75	19.70	1,800	200	0.0
02/12/2025	19.70	30,700	19.60	19.70	19.60	0	0	0
01/12/2025	19.70	37,700	19.60	19.70	19.37	0	0	0
28/11/2025	19.70	9,300	19.60	19.70	19.60	0	0	0
27/11/2025	19.70	18,100	19.65	19.89	19.65	0	100	-0.0
26/11/2025	19.65	3,900	19.65	19.65	19.60	0	0	0
25/11/2025	19.60	23,300	19.80	19.84	19.60	0	2,400	-0.0
24/11/2025	19.75	13,400	19.60	19.75	19.60	0	0	0
21/11/2025	19.80	22,400	19.75	19.80	19.60	0	0	0
20/11/2025	19.84	4,200	19.89	19.89	19.84	0	1,000	-0.0
19/11/2025	19.89	700	19.89	19.89	19.89	0	0	0
18/11/2025	19.94	14,300	19.94	19.94	19.80	0	0	0
17/11/2025	19.94	13,700	19.84	19.99	19.84	0	0	0
14/11/2025	19.94	7,200	19.99	20.08	19.84	0	0	0
13/11/2025	19.99	12,200	19.99	19.99	19.84	0	0	0
12/11/2025	19.89	19,200	19.51	19.89	19.51	0	0	0
11/11/2025	19.89	15,700	19.80	20.08	19.80	0	0	0
10/11/2025	19.65	15,100	19.51	20.18	19.51	0	0	0
07/11/2025	19.65	16,700	19.75	19.84	19.65	0	0	0
06/11/2025	19.89	15,000	19.80	19.89	19.70	0	0	0
05/11/2025	19.80	15,400	19.70	19.89	19.60	500	0	0.0
04/11/2025	19.70	22,200	19.70	19.94	19.32	0	0	0
03/11/2025	19.70	21,000	19.99	19.99	19.70	500	500	-0.0
31/10/2025	19.89	34,400	19.51	19.94	19.51	0	0	0
30/10/2025	19.32	7,000	19.32	19.56	19.18	0	0	0
29/10/2025	19.32	18,900	19.60	19.60	19.22	0	0	0
28/10/2025	19.32	16,900	19.32	19.32	19.32	0	400	-0.0
27/10/2025	19.32	23,500	19.56	19.56	19.03	0	600	-0.0
24/10/2025	19.56	4,700	19.65	19.65	19.46	0	500	-0.0
23/10/2025	19.65	1,800	19.37	19.65	19.32	0	500	-0.0
22/10/2025	19.37	95,000	19.03	19.37	19.03	0	0	0
21/10/2025	19.41	84,900	19.22	19.60	19.03	3,500	0	0.1
20/10/2025	19.13	21,000	19.51	19.80	19.13	0	0	0
17/10/2025	19.51	30,100	19.46	19.75	19.41	0	0	0
16/10/2025	19.84	5,900	19.70	19.84	19.60	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.50	-2.54%	462,900	121,900	2.4	19.20 20.10 19.30
2 tháng (2026-01-12)	-0.45	-2.29%	848,200	182,300	3.6	19.20 20.10 19.30
3 tháng (2025-12-15)	-0.74	-3.70%	1,254,400	192,000	3.8	19.20 20.13 19.30
6 tháng (2025-09-15)	-0.93	-4.61%	2,554,600	183,800	3.6	19.13 20.27 19.30
12 tháng (2025-03-18)	-2	-9.44%	8,510,300	-1,016,102	-13.6	16.71 21.98 19.30
24 tháng (2024-03-25)	-2.55	-11.74%	21,706,700	-1,357,558	-21.7	16.71 25.57 19.30
36 tháng (2023-03-29)	-1.12	-5.53%	31,901,900	-3,326,105	-72.1	16.71 25.57 19.30
60 tháng (2021-04-08)	-9.15	-32.27%	54,330,800	-2,127,587	14.9	16.71 36.35 19.30

CTCP Chế biến Gỗ Đức Thành (gdt)

THỐNG KÊ GIAO DỊCH