CTCP Chế biến Gỗ Đức Thành (gdt)

18.90
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
(2026-03-30) 		-0.30 -1.56% 181,100 43,590 1.0
18.90
19.20
18.90
2 tháng
(2026-03-02) 		-1.10 -5.50% 650,800 239,690 4.8
18.75
20
18.90
3 tháng
(2026-01-29) 		-0.60 -3.08% 973,200 327,190 6.6
18.75
20.10
18.90
6 tháng
(2025-10-31) 		-0.99 -4.98% 2,270,600 334,690 6.7
18.75
20.27
18.90
12 tháng
(2025-05-05) 		0.42 2.29% 7,815,300 -747,110 -8.1
18.39
21.98
18.90
24 tháng
(2024-05-09) 		-3.25 -14.68% 21,017,400 -1,210,868 -18.8
16.71
25.57
18.90
36 tháng
(2023-05-15) 		-3.08 -14.02% 31,210,000 -3,380,915 -75.3
16.71
25.57
18.90
60 tháng
(2021-05-25) 		-8.82 -31.82% 51,101,700 -2,007,597 16.6
16.71
36.35
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
25.52
 6,200 26.00 26.03 25.34 0 300 -0.0
16/09/2022
26.00
 4,500 26.09 26.09 25.71 400 0 0.0
15/09/2022
26.09
 2,600 26.03 26.22 26.03 0 500 0.0
14/09/2022
26.03
 7,400 26.22 26.22 26.03 100 29 0.1
13/09/2022
26.22
 6,000 26.34 26.34 26.22 1,200 0 0.1
12/09/2022
26.34
 2,000 26.31 26.34 25.90 1,593 177 0.0
09/09/2022
26.31
 1,300 26.31 26.31 25.90 100 0 0.0
08/09/2022
26.31
 300 25.90 26.31 25.78 100 0 0.0
07/09/2022
25.90
 7,000 26.09 26.41 25.78 100 0 0.0
06/09/2022
26.09
 500 26.03 26.47 26.03 0 0 0.0
05/09/2022
26.03
 14,900 27.10 27.10 26.00 200 0 0.0
31/08/2022
27.10
 30,100 25.78 27.10 25.40 27,300 0 1.2
30/08/2022
25.78
 6,800 25.49 25.78 25.43 2,400 0 0.1
29/08/2022
25.49
 7,100 25.78 25.78 25.30 0 0 -1.0
26/08/2022
25.78
 8,200 25.81 25.81 25.68 0 0 -1.0
25/08/2022
25.81
 29,000 26.12 26.12 25.81 100 24,400 -1.0
24/08/2022
26.12
 8,400 25.75 26.34 25.71 1,300 0 0.1
23/08/2022
25.75
 18,900 26.16 26.16 25.71 2,000 4,100 -0.1
22/08/2022
26.16
 8,300 26.60 26.60 25.87 900 0 0.0
19/08/2022
26.60
 9,400 26.63 26.63 26.09 3,500 0 0.1
18/08/2022
26.63
 5,100 26.34 26.69 25.90 1,900 1,600 0.0
17/08/2022
26.34
 10,000 25.84 26.41 25.90 3,900 0 0.2
16/08/2022
25.84
 103,200 26.47 26.72 25.84 2,000 100,000 -4.0
15/08/2022
26.47
 11,300 26.31 26.72 26.38 0 10,000 -0.4
12/08/2022
26.31
 3,800 26.34 26.79 26.16 0 0 -0.1
11/08/2022
26.34
 8,500 26.38 26.47 26.34 400 3,500 -0.1
10/08/2022
26.38
 6,800 26.34 26.60 26.38 0 0 0.0
09/08/2022
26.34
 5,100 25.84 26.79 26.16 100 0 0.0
08/08/2022
25.84
 27,500 26.34 26.79 25.84 100 22,300 -0.9
05/08/2022
26.34
 55,300 27.07 27.07 26.34 2,400 1,500 0.0
04/08/2022
27.07
 31,900 26.79 27.10 26.60 0 2,000 -0.1
03/08/2022
26.79
 10,800 27.10 27.10 26.53 0 3,000 -0.1
02/08/2022
27.10
 4,000 27.35 27.35 27.10 0 0 0.1
01/08/2022
27.35
 6,500 27.73 27.73 26.53 1,300 0 0.1
29/07/2022
27.73
 47,200 27.04 28.36 25.97 17,600 25,000 -0.3
28/07/2022
27.04
 4,800 26.91 27.07 27.04 0 0 -0.0
27/07/2022
26.91
 4,200 27.20 27.20 25.97 1,200 2,000 -0.0
26/07/2022
27.20
 2,400 27.29 27.57 27.04 100 0 0.0
25/07/2022
27.29
 15,300 26.82 27.29 26.97 1,400 0 0.1
22/07/2022
26.82
 18,300 25.90 27.70 26.38 200 0 0.1
21/07/2022
25.90
 28,200 26.44 26.47 25.87 200 26,400 -1.1
20/07/2022
26.44
 11,600 26.44 26.79 25.93 100 0 0.0
19/07/2022
26.44
 8,500 26.47 26.47 25.84 100 0 0.0
18/07/2022
26.47
 30,900 26.56 26.56 25.71 600 25,000 -1.0
15/07/2022
26.56
 22,100 26.56 27.04 25.84 0 8,800 -0.4
14/07/2022
26.56
 36,600 27.54 27.54 26.00 100 25,000 -1.0
13/07/2022
27.54
 7,000 27.57 27.57 27.23 1,400 0 0.1
12/07/2022
27.57
 4,600 27.57 27.57 26.91 100 0 0.0
11/07/2022
27.57
 6,500 27.73 27.73 26.47 100 0 0.0
08/07/2022
27.73
 3,700 27.73 27.73 27.67 100 0 0.0
07/07/2022
27.73
 4,000 27.76 27.76 27.70 0 0 0.0
06/07/2022
27.76
 4,300 27.73 27.76 27.42 100 0 0.0
05/07/2022
27.73
 6,100 28.30 28.30 27.73 300 0 0.0
04/07/2022
28.30
 5,200 28.33 28.46 27.73 600 0 0.0
01/07/2022
28.33
 2,500 28.46 28.46 27.79 100 0 0.0
30/06/2022
28.46
 3,800 28.49 28.49 28.36 0 100 -0.0
29/06/2022
28.49
 3,000 28.77 28.77 28.36 100 400 -0.0
28/06/2022
28.77
 2,400 28.64 29.31 28.77 500 0 0.0
27/06/2022
28.64
 6,600 28.24 29.24 27.73 500 0 0.0
24/06/2022
28.24
 7,100 28.24 28.36 28.24 0 0 0.0
23/06/2022
28.24
 5,000 28.36 28.68 27.42 200 0 0.0
22/06/2022
28.36
 4,000 28.64 29.37 28.36 1,100 1,000 0.0
21/06/2022
28.64
 4,600 28.87 29.37 27.73 300 0 0.0
20/06/2022
28.87
 13,900 29.62 29.62 27.57 0 0 0
17/06/2022
29.62
 17,100 30.35 30.35 28.87 0 2,400 -0.1
16/06/2022
30.35
 1,600 30.50 30.50 30.35 0 0 0.0
15/06/2022
30.50
 8,600 30.03 30.82 29.68 600 0 0.0
14/06/2022
30.03
 9,000 30.25 30.69 30.03 100 200 -0.0
13/06/2022
30.25
 12,400 30.63 30.63 30.25 800 0 0.0
10/06/2022
30.63
 13,300 30.76 31.04 30.60 0 0 0.0
09/06/2022
30.76
 16,400 30.57 30.88 30.38 0 0 0.0
08/06/2022
30.57
 2,600 30.25 30.69 30.28 100 0 0.0
07/06/2022
30.25
 16,800 30.28 30.38 30.13 100 0 0.0
06/06/2022
30.28
 18,300 30.60 30.82 30.25 200 0 0.0
03/06/2022
30.60
 5,100 30.22 30.79 30.19 1,100 0 0.1
02/06/2022
30.22
 5,900 30.25 30.25 30.13 0 0 -0.0
01/06/2022
30.25
 18,200 30.57 30.57 30.13 100 1,000 -0.0
31/05/2022
30.57
 5,500 30.82 30.82 30.25 100 200 -0.0
30/05/2022
30.82
 25,000 30.25 30.88 30.25 2,800 1,600 0.1
27/05/2022
30.25
 7,900 30.25 30.25 29.94 100 0 0.0
26/05/2022
30.25
 10,300 30.63 30.82 29.94 200 400 -0.0
25/05/2022
30.63
 12,200 30.25 30.98 29.68 700 0 0.0
24/05/2022
30.25
 2,100 30.13 31.01 29.81 300 0 0.0
23/05/2022
30.13
 3,500 30.19 31.10 29.75 300 100 0.0
20/05/2022
30.19
 3,000 30.19 30.25 30.19 0 0 -0.0
19/05/2022
30.19
 14,700 30.31 30.82 30.13 100 800 -0.0
18/05/2022
30.31
 5,700 31.04 31.04 30.28 1,000 3,500 -0.1
17/05/2022
31.04
 2,000 29.50 31.20 30.82 800 0 0.0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2022
29.50
 2,700 29.31 31.20 29.40 100 300 -0.0
13/05/2022
29.31
 12,400 30.97 30.97 29.31 1,000 0 0.0
12/05/2022
30.97
 7,700 31.34 31.34 30.23 100 100 -0
11/05/2022
31.34
 4,200 30.85 31.47 30.91 100 0 0.0
10/05/2022
30.85
 32,000 31.22 31.22 29.99 200 200 0
09/05/2022
31.22
 37,100 32.08 32.08 30.54 0 0 0
06/05/2022
32.08
 6,700 32.39 32.88 31.77 800 0 0.0
05/05/2022
32.39
 7,300 31.90 33.87 31.96 100 0 0.0
04/05/2022
31.90
 3,500 32.08 32.08 31.71 300 0 0.0
29/04/2022
32.08
 8,200 31.47 32.21 31.47 5,500 0 0.3
28/04/2022
31.47
 11,600 31.47 31.65 31.47 10,200 0 0.5
27/04/2022
31.47
 13,900 31.47 31.71 30.54 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |