CTCP Chế biến Gỗ Đức Thành (gdt)

19.55
-0.20
(-1.01%)
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
(2025-12-29) 		-0.24 -1.22% 369,100 11,700 0.2
19.60
20.13
19.75
2 tháng
(2025-11-28) 		-0.10 -0.51% 924,800 10,500 0.2
19.60
20.27
19.75
3 tháng
(2025-10-29) 		0.28 1.45% 1,258,800 7,500 0.1
19.32
20.27
19.75
6 tháng
(2025-07-31) 		-0.15 -0.75% 3,066,900 -2,800 -0.0
19.13
20.27
19.75
12 tháng
(2025-02-03) 		-3.51 -15.18% 9,551,400 -1,071,042 -14.1
16.71
23.11
19.75
24 tháng
(2024-02-07) 		0.27 1.41% 22,156,600 -1,695,605 -29.3
16.71
25.57
19.75
36 tháng
(2023-02-13) 		-0.55 -2.71% 33,239,300 -4,072,475 -94.6
16.71
25.57
19.75
60 tháng
(2021-02-22) 		-2.87 -12.77% 57,065,500 -3,489,287 -44.7
16.71
36.35
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
32.39
 21,100 32.08 32.70 31.47 15,800 0 0.8
20/01/2022
32.08
 31,100 32.70 33.32 30.42 1,300 25,700 -1.2
19/01/2022
32.70
 3,500 32.76 32.76 32.58 0 2,200 -0.1
18/01/2022
32.76
 20,100 32.58 32.95 32.70 13,600 200 0.7
17/01/2022
32.58
 6,000 32.88 33.38 32.58 19,200 1,000 1.0
14/01/2022
32.88
 6,500 33.38 33.87 32.88 300 1,300 -0.1
13/01/2022
33.38
 7,400 34.12 34.43 33.26 1,200 1,700 -0.0
12/01/2022
34.12
 11,900 33.38 34.18 32.58 1,500 300 0.1
11/01/2022
33.38
 19,900 34.12 34.12 33.38 5,500 700 0.3
10/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/01/2022
34.12
 93,300 34.77 37.02 33.63 400 300 0
07/01/2022
34.78
 15,400 34.72 34.78 34.16 300 4,700 -0.3
06/01/2022
34.72
 11,900 34.78 34.78 33.65 0 1,200 -0.1
05/01/2022
34.78
 3,600 35.34 35.34 34.78 800 200 0.0
04/01/2022
35.34
 2,200 35.56 35.84 34.61 300 0 0.0
31/12/2021
35.56
 25,600 35.06 35.90 33.77 23,800 800 1.5
30/12/2021
35.06
 29,000 34.78 36.18 33.65 28,200 300 1.7
29/12/2021
34.78
 19,400 33.93 36.29 33.93 14,300 300 0.9
28/12/2021
33.93
 48,700 33.26 33.93 32.98 41,400 300 2.4
27/12/2021
33.26
 11,700 34.10 34.10 33.26 7,000 200 0.4
24/12/2021
34.10
 26,600 33.09 34.10 32.76 9,000 124,300 -6.8
23/12/2021
33.09
 8,700 33.37 33.37 32.64 4,400 1,500 0.2
22/12/2021
33.37
 12,600 33.54 33.88 33.37 6,800 400 0.4
21/12/2021
33.54
 60,300 32.98 33.54 33.04 28,300 400 1.7
20/12/2021
32.98
 12,200 32.81 33.15 32.59 400 700 -0.0
17/12/2021
32.81
 10,000 32.81 33.20 32.64 0 1,300 -0.1
16/12/2021
32.81
 10,500 33.09 33.09 32.64 0 1,900 -0.1
15/12/2021
33.09
 7,900 33.20 34.05 33.04 0 1,200 -0.1
14/12/2021
33.20
 33,700 33.09 35.28 32.53 11,500 12,100 0.0
13/12/2021
33.09
 33,000 34.05 35.00 32.87 0 1,900 -0.1
10/12/2021
34.05
 8,800 34.16 34.55 34.05 100 1,200 -0.1
09/12/2021
34.16
 12,900 34.16 35.06 34.05 100 0 0.0
08/12/2021
34.16
 100,300 35.22 35.78 34.16 75,300 4,200 4.5
07/12/2021
35.22
 18,900 35.34 35.34 33.77 400 600 -0.0
06/12/2021
35.34
 112,100 35.50 35.84 34.78 100,100 3,400 6.2
03/12/2021
35.50
 209,200 35.78 36.12 35.39 200,000 2,800 12.6
02/12/2021
35.78
 208,300 35.95 36.12 35.34 200,000 9,200 12.2
01/12/2021
35.95
 146,000 36.18 36.74 35.06 135,000 3,000 8.5
30/11/2021
36.18
 26,600 36.29 36.40 35.06 13,700 2,500 0.7
29/11/2021
36.29
 15,500 36.35 36.35 34.78 500 900 -0.0
26/11/2021
36.35
 20,000 36.18 36.40 35.28 10,100 2,700 0.5
25/11/2021
36.18
 12,200 36.18 36.46 35.78 0 2,000 -0.1
24/11/2021
36.18
 150,600 35.56 36.18 35.67 44,800 65,800 -1.3
23/11/2021
35.56
 58,600 35.11 35.56 35.17 28,300 5,700 1.4
22/11/2021
35.11
 43,900 35.28 35.28 34.49 29,500 1,200 1.8
19/11/2021
35.28
 27,300 35.34 35.34 34.55 22,200 2,500 1.2
18/11/2021
35.34
 63,700 34.78 35.34 34.49 63,500 3,500 3.7
17/11/2021
34.78
 18,300 35.28 35.28 34.10 8,300 1,700 0.4
16/11/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/11/2021
35.28
 50,100 34.66 35.34 34.21 46,400 3,700 2.7
15/11/2021
34.66
 46,700 34.50 34.66 34.39 600 400 0.0
12/11/2021
34.50
 31,000 33.96 34.50 33.85 0 400 -0.0
11/11/2021
33.96
 52,300 34.17 34.77 33.14 1,600 100 0.1
10/11/2021
34.17
 62,600 34.23 34.39 33.47 700 230,800 -13.9
09/11/2021
34.23
 63,200 34.34 34.39 32.16 400 3,900 -0.2
08/11/2021
34.34
 63,900 34.45 34.72 34.34 200 0 0.0
05/11/2021
34.45
 63,400 33.63 34.50 33.74 2,900 1,700 0.1
04/11/2021
33.63
 63,300 33.69 33.85 33.41 3,600 0 0.1
03/11/2021
33.69
 57,800 34.07 34.17 33.14 1,200 200 0.1
02/11/2021
34.07
 92,400 32.49 34.72 32.49 9,800 4,100 0.3
01/11/2021
32.49
 68,900 32.33 32.87 32.33 9,800 400 0.6
29/10/2021
32.33
 63,800 32.54 32.54 32.27 15,900 100 0.9
28/10/2021
32.54
 120,700 31.73 32.54 31.78 200 3,400 -0.2
27/10/2021
31.73
 45,900 31.02 31.73 31.35 0 200 -0.0
26/10/2021
31.02
 33,300 31.19 31.29 30.97 1,000 0 0.1
25/10/2021
31.19
 16,500 31.19 31.51 31.02 1,400 0 0.1
22/10/2021
31.19
 23,300 31.13 31.51 30.91 9,100 500 0.5
21/10/2021
31.13
 62,400 31.40 31.40 30.97 18,000 0 1.0
20/10/2021
31.40
 45,300 31.78 32.00 31.35 26,400 2,300 1.4
19/10/2021
31.78
 24,100 31.84 31.84 31.24 3,500 2,100 0.1
18/10/2021
31.84
 46,000 31.89 32.06 31.57 38,200 0 2.2
15/10/2021
31.89
 99,400 31.51 32.06 31.51 68,900 0 4.0
14/10/2021
31.51
 51,600 31.24 31.78 30.97 40,600 1,000 2.3
13/10/2021
31.24
 41,300 31.08 31.24 30.97 19,200 0 1.1
12/10/2021
31.08
 83,900 30.70 31.08 30.32 15,600 1,000 0.8
11/10/2021
30.70
 110,900 31.35 31.67 30.59 100 4,000 -0.1
08/10/2021
31.35
 43,100 31.57 31.95 31.24 200 700 -0.0
07/10/2021
31.57
 66,000 32.06 32.06 31.51 0 1,000 -0.1
06/10/2021
32.06
 61,900 32.33 32.82 31.67 3,700 1,700 0.1
05/10/2021
32.33
 117,100 31.51 32.92 30.86 25,400 1,700 1.4
04/10/2021
31.51
 24,100 31.51 32.00 31.29 900 2,700 -0.1
01/10/2021
31.51
 155,800 30.97 31.95 30.64 53,266 60,366 -0.4
30/09/2021
30.97
 43,600 29.72 31.51 29.83 17,100 1,600 0.9
29/09/2021
29.72
 30,000 29.88 29.88 29.61 9,000 1,000 0.4
28/09/2021
29.88
 58,700 29.88 29.88 29.56 15,600 2,100 0.7
27/09/2021
29.88
 48,300 30.53 30.64 29.88 22,100 3,600 1.0
24/09/2021
30.53
 26,300 30.70 30.70 30.21 7,900 3,000 0.3
23/09/2021
30.70
 51,200 30.15 30.86 30.15 37,500 10,000 1.5
22/09/2021
30.15
 47,500 30.21 30.43 29.88 1,700 3,600 -0.1
21/09/2021
30.21
 73,200 30.97 30.97 29.88 200 2,200 -0.1
20/09/2021
30.97
 41,300 31.62 31.62 30.97 100 1,400 -0.1
17/09/2021
31.62
 54,400 31.19 31.84 30.86 500 1,000 -0.0
16/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/09/2021
31.19
 54,700 31.13 31.35 30.97 25,000 4,600 1.2
15/09/2021
31.13
 91,600 31.13 31.18 30.19 60,400 1,600 3.5
14/09/2021
31.13
 65,400 31.55 31.55 30.97 35,100 2,600 1.9
13/09/2021
31.55
 81,700 31.76 31.76 31.39 35,000 10,000 1.5
10/09/2021
31.76
 247,100 30.61 31.76 30.55 91,900 2,100 5.4
09/09/2021
30.61
 63,900 30.34 30.66 30.19 4,300 600 0.2
08/09/2021
30.34
 25,400 30.61 30.71 30.24 900 1,100 -0.0
07/09/2021
30.61
 106,500 30.50 30.87 30.19 44,700 1,200 2.5
06/09/2021
30.50
 77,100 30.87 30.87 30.24 26,200 1,000 1.5
01/09/2021
30.87
 86,400 30.55 30.87 30.50 27,100 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |