CTCP Chế biến Gỗ Đức Thành (gdt)

18
-0.05
(-0.28%)
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
(2026-05-13) 		-0.15 -0.82% 296,000 800 0
17.80
18.30
18
2 tháng
(2026-04-13) 		-1.15 -5.99% 662,000 -6,500 0
17.80
19.20
18
3 tháng
(2026-03-16) 		-1.20 -6.23% 889,600 144,390 2.9
17.80
19.40
18
6 tháng
(2025-12-15) 		-1.89 -9.47% 2,161,600 336,390 6.7
17.80
20.13
18
12 tháng
(2025-06-17) 		-1.79 -9.03% 7,260,400 -666,910 -9.1
17.80
21.98
18
24 tháng
(2024-06-24) 		-4.30 -19.24% 16,762,100 -549,768 -1.8
16.71
25.57
18
36 tháng
(2023-06-28) 		-4.54 -20.10% 30,253,000 -2,909,315 -61.9
16.71
25.57
18
60 tháng
(2021-07-08) 		-12.87 -41.63% 47,927,200 -2,395,197 -5.9
16.71
36.35
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
32.70
 45,600 32.95 32.95 32.08 1,700 1,200 0.0
08/03/2022
32.95
 23,800 33.13 33.19 32.08 3,800 1,000 0.1
07/03/2022
33.13
 24,900 32.95 33.19 32.88 6,500 1,200 0.3
04/03/2022
32.95
 3,700 33.01 33.44 32.70 100 800 -0.0
03/03/2022
33.01
 5,800 32.70 33.26 32.70 100 400 -0.0
02/03/2022
32.70
 16,700 32.88 33.32 32.64 700 7,100 -0.3
01/03/2022
32.88
 26,200 33.26 33.26 32.51 2,500 200 0.1
28/02/2022
33.26
 17,000 33.32 33.32 32.70 4,800 900 0.2
25/02/2022
33.32
 23,000 33.44 33.44 33.07 3,800 6,800 -0.2
24/02/2022
33.44
 6,800 33.44 33.50 33.01 1,600 800 0.0
23/02/2022
33.44
 3,100 33.38 33.50 33.26 800 500 0.0
22/02/2022
33.38
 5,400 33.63 33.63 33.13 800 900 -0.0
21/02/2022
33.63
 8,800 33.81 33.93 33.32 2,600 1,100 0.1
18/02/2022
33.81
 4,300 33.93 33.93 33.13 1,200 2,100 -0.0
17/02/2022
33.93
 44,200 33.32 33.93 32.82 30,800 1,000 1.6
16/02/2022
33.32
 22,300 33.32 33.32 32.70 6,100 900 0.3
15/02/2022
33.32
 12,400 33.44 35.72 32.82 2,500 1,200 0.1
14/02/2022
33.44
 7,800 33.44 33.44 32.76 2,100 2,300 -0.0
11/02/2022
33.44
 5,100 34.12 34.30 33.32 2,500 1,100 0.1
10/02/2022
34.12
 6,100 33.38 34.43 32.82 4,800 1,500 0.2
09/02/2022
33.38
 6,300 33.50 33.56 32.76 800 1,100 -0.0
08/02/2022
33.50
 2,500 33.87 33.87 32.76 1,200 132,900 -6.7
07/02/2022
33.87
 2,300 33.50 34.43 32.70 400 1,000 -0.0
28/01/2022
33.50
 28,900 32.27 34.49 31.77 16,600 1,100 0.8
27/01/2022
32.27
 4,600 32.64 32.64 31.59 400 700 -0.0
26/01/2022
32.64
 6,100 32.64 33.26 31.65 2,900 1,300 0.0
25/01/2022
32.64
 9,000 32.51 32.64 31.28 3,000 1,300 0.1
24/01/2022
32.51
 6,300 32.39 33.01 31.53 2,600 600 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |