CTCP Chế biến Gỗ Đức Thành (gdt)

19.30
0.10
(0.52%)
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
(2026-02-11) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2022
31.47
 23,600 31.71 32.39 30.60 500 600 -0.0
25/04/2022
31.71
 32,700 32.08 33.26 30.23 6,700 0 0.3
22/04/2022
32.08
 39,100 31.10 32.58 31.16 1,800 0 0.1
21/04/2022
31.10
 121,600 33.26 33.26 30.97 600 5,500 -0.3
20/04/2022
33.26
 35,400 33.93 34.18 33.19 1,900 0 0.1
19/04/2022
33.93
 11,200 33.69 34.55 33.69 500 100 0.0
18/04/2022
33.69
 28,200 34.30 34.37 33.63 1,000 3,000 -0.1
15/04/2022
34.30
 23,400 34.24 34.55 33.63 0 3,000 -0.2
14/04/2022
34.24
 9,300 34.12 34.55 34.12 100 0 0.0
13/04/2022
34.12
 17,800 33.87 34.12 33.63 100 300 -0.0
12/04/2022
33.87
 15,100 34.55 34.55 33.87 2,000 0 0.1
08/04/2022
34.55
 16,000 34.30 34.92 34.18 700 0 0.0
07/04/2022
34.30
 15,400 34.61 34.61 34.30 100 0 0.0
06/04/2022
34.61
 34,000 34.49 34.98 34.37 0 900 -0.1
05/04/2022
34.49
 37,200 34.30 34.55 34.06 800 0 0.0
04/04/2022
34.30
 16,600 34.49 34.49 33.69 0 0 0
01/04/2022
34.49
 45,100 34.80 35.04 33.50 3,600 1,000 0.1
31/03/2022
34.80
 59,200 33.75 35.17 33.26 30,000 0 1.6
30/03/2022
33.75
 17,000 33.63 33.81 33.19 3,500 500 0.2
29/03/2022
33.63
 18,800 33.50 33.81 33.50 1,000 0 0.1
28/03/2022
33.50
 18,200 33.56 33.81 33.07 100 0 0.0
25/03/2022
33.56
 61,300 33.32 33.93 33.32 7,000 1,600 0.3
24/03/2022
33.32
 47,000 33.13 33.50 32.88 3,200 0 0.2
23/03/2022
33.13
 20,600 32.88 33.50 32.95 0 0 0
22/03/2022
32.88
 55,300 33.63 33.63 32.70 0 0 0
21/03/2022
33.63
 53,600 34.18 34.43 32.70 2,100 2,700 -0.0
18/03/2022
34.18
 68,900 34.80 34.80 33.81 2,700 6,200 -0.2
17/03/2022
34.80
 84,700 35.41 35.41 34.18 4,400 45,400 -2.3
16/03/2022
35.41
 65,400 35.91 35.91 34.55 8,500 0 0.5
15/03/2022
35.91
 51,500 34.43 36.83 34.24 6,500 23,700 -1.0
14/03/2022
34.43
 103,500 35.29 36.34 34.43 7,900 56,000 -2.8
11/03/2022
35.29
 341,000 33.01 35.29 33.13 8,500 139,400 -7.5
10/03/2022
33.01
 12,800 32.70 33.19 32.39 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |