CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
0.30
(1.44%)
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
(2025-11-05) 		0.05 0.24% 390,000 -1,700 -0.0
20.60
21.15
21.15
2 tháng
(2025-10-06) 		-0.15 -0.71% 856,900 -2,100 -0.0
20.10
21.15
21.15
3 tháng
(2025-09-08) 		-0.05 -0.24% 1,175,100 -5,000 -0.1
20.10
21.15
21.15
6 tháng
(2025-06-09) 		0.24 1.18% 4,986,700 -1,030,400 -16.4
20
23.10
21.15
12 tháng
(2024-12-10) 		-3.74 -15.22% 10,351,100 -1,112,158 -15.1
17.55
26.43
21.15
24 tháng
(2023-12-18) 		2.97 16.59% 22,286,600 -1,798,405 -31.6
17.55
26.87
21.15
36 tháng
(2022-12-21) 		-2.99 -12.55% 32,740,100 -4,159,178 -97.2
17.55
26.87
21.15
60 tháng
(2020-12-31) 		-1.77 -7.81% 57,162,260 -3,482,277 -44.2
17.55
38.19
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2021
37.60
 208,300 37.78 37.95 37.13 200,000 9,200 12.2
01/12/2021
37.78
 146,000 38.01 38.60 36.84 135,000 3,000 8.5
30/11/2021
38.01
 26,600 38.13 38.25 36.84 13,700 2,500 0.7
29/11/2021
38.13
 15,500 38.19 38.19 36.54 500 900 -0.0
26/11/2021
38.19
 20,000 38.01 38.25 37.07 10,100 2,700 0.5
25/11/2021
38.01
 12,200 38.01 38.31 37.60 0 2,000 -0.1
24/11/2021
38.01
 150,600 37.37 38.01 37.48 44,800 65,800 -1.3
23/11/2021
37.37
 58,600 36.89 37.37 36.95 28,300 5,700 1.4
22/11/2021
36.89
 43,900 37.07 37.07 36.25 29,500 1,200 1.8
19/11/2021
37.07
 27,300 37.13 37.13 36.30 22,200 2,500 1.2
18/11/2021
37.13
 63,700 36.54 37.13 36.25 63,500 3,500 3.7
17/11/2021
36.54
 18,300 37.07 37.07 35.83 8,300 1,700 0.4
16/11/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/11/2021
37.07
 50,100 36.42 37.13 35.95 46,400 3,700 2.7
15/11/2021
36.42
 46,700 36.25 36.42 36.14 600 400 0.0
12/11/2021
36.25
 31,000 35.68 36.25 35.57 0 400 -0.0
11/11/2021
35.68
 52,300 35.91 36.54 34.82 1,600 100 0.1
10/11/2021
35.91
 62,600 35.97 36.14 35.17 700 230,800 -13.9
09/11/2021
35.97
 63,200 36.08 36.14 33.80 400 3,900 -0.2
08/11/2021
36.08
 63,900 36.19 36.48 36.08 200 0 0.0
05/11/2021
36.19
 63,400 35.34 36.25 35.45 2,900 1,700 0.1
04/11/2021
35.34
 63,300 35.39 35.57 35.11 3,600 0 0.1
03/11/2021
35.39
 57,800 35.79 35.91 34.82 1,200 200 0.1
02/11/2021
35.79
 92,400 34.14 36.48 34.14 9,800 4,100 0.3
01/11/2021
34.14
 68,900 33.97 34.54 33.97 9,800 400 0.6
29/10/2021
33.97
 63,800 34.20 34.20 33.91 15,900 100 0.9
28/10/2021
34.20
 120,700 33.34 34.20 33.40 200 3,400 -0.2
27/10/2021
33.34
 45,900 32.60 33.34 32.94 0 200 -0.0
26/10/2021
32.60
 33,300 32.77 32.88 32.54 1,000 0 0.1
25/10/2021
32.77
 16,500 32.77 33.11 32.60 1,400 0 0.1
22/10/2021
32.77
 23,300 32.71 33.11 32.48 9,100 500 0.5
21/10/2021
32.71
 62,400 33.00 33.00 32.54 18,000 0 1.0
20/10/2021
33.00
 45,300 33.40 33.63 32.94 26,400 2,300 1.4
19/10/2021
33.40
 24,100 33.45 33.45 32.83 3,500 2,100 0.1
18/10/2021
33.45
 46,000 33.51 33.68 33.17 38,200 0 2.2
15/10/2021
33.51
 99,400 33.11 33.68 33.11 68,900 0 4.0
14/10/2021
33.11
 51,600 32.83 33.40 32.54 40,600 1,000 2.3
13/10/2021
32.83
 41,300 32.65 32.83 32.54 19,200 0 1.1
12/10/2021
32.65
 83,900 32.25 32.65 31.86 15,600 1,000 0.8
11/10/2021
32.25
 110,900 32.94 33.28 32.14 100 4,000 -0.1
08/10/2021
32.94
 43,100 33.17 33.57 32.83 200 700 -0.0
07/10/2021
33.17
 66,000 33.68 33.68 33.11 0 1,000 -0.1
06/10/2021
33.68
 61,900 33.97 34.48 33.28 3,700 1,700 0.1
05/10/2021
33.97
 117,100 33.11 34.60 32.43 25,400 1,700 1.4
04/10/2021
33.11
 24,100 33.11 33.63 32.88 900 2,700 -0.1
01/10/2021
33.11
 155,800 32.54 33.57 32.20 53,266 60,366 -0.4
30/09/2021
32.54
 43,600 31.23 33.11 31.34 17,100 1,600 0.9
29/09/2021
31.23
 30,000 31.40 31.40 31.11 9,000 1,000 0.4
28/09/2021
31.40
 58,700 31.40 31.40 31.06 15,600 2,100 0.7
27/09/2021
31.40
 48,300 32.08 32.20 31.40 22,100 3,600 1.0
24/09/2021
32.08
 26,300 32.25 32.25 31.74 7,900 3,000 0.3
23/09/2021
32.25
 51,200 31.68 32.43 31.68 37,500 10,000 1.5
22/09/2021
31.68
 47,500 31.74 31.97 31.40 1,700 3,600 -0.1
21/09/2021
31.74
 73,200 32.54 32.54 31.40 200 2,200 -0.1
20/09/2021
32.54
 41,300 33.23 33.23 32.54 100 1,400 -0.1
17/09/2021
33.23
 54,400 32.77 33.45 32.43 500 1,000 -0.0
16/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/09/2021
32.77
 54,700 32.71 32.94 32.54 25,000 4,600 1.2
15/09/2021
32.71
 91,600 32.71 32.77 31.72 60,400 1,600 3.5
14/09/2021
32.71
 65,400 33.15 33.15 32.55 35,100 2,600 1.9
13/09/2021
33.15
 81,700 33.37 33.37 32.99 35,000 10,000 1.5
10/09/2021
33.37
 247,100 32.16 33.37 32.10 91,900 2,100 5.4
09/09/2021
32.16
 63,900 31.88 32.22 31.72 4,300 600 0.2
08/09/2021
31.88
 25,400 32.16 32.27 31.77 900 1,100 -0.0
07/09/2021
32.16
 106,500 32.05 32.44 31.72 44,700 1,200 2.5
06/09/2021
32.05
 77,100 32.44 32.44 31.77 26,200 1,000 1.5
01/09/2021
32.44
 86,400 32.10 32.44 32.05 27,100 0 1.6
31/08/2021
32.10
 156,400 31.66 32.22 31.55 56,300 1,700 3.2
30/08/2021
31.66
 96,900 30.62 32.49 31.50 0 700 -0.0
27/08/2021
30.62
 20,500 30.34 30.62 30.17 700 0 0.0
26/08/2021
30.34
 74,900 30.12 30.67 30.12 1,300 200 0.1
25/08/2021
30.12
 78,100 29.90 30.45 29.79 16,200 1,700 0.8
24/08/2021
29.90
 92,000 30.12 30.34 29.68 17,200 200 0.9
23/08/2021
30.12
 113,700 30.89 31.17 30.06 30,600 800 1.6
20/08/2021
30.89
 179,000 32.44 33.04 30.89 32,400 17,800 0.8
19/08/2021
32.44
 83,500 31.99 32.55 31.88 9,500 0 0.6
18/08/2021
31.99
 65,500 31.72 32.27 31.50 21,900 0 1.3
17/08/2021
31.72
 87,300 31.99 32.10 31.66 47,800 1,400 2.7
16/08/2021
31.99
 123,000 31.28 32.55 31.28 21,400 0 1.2
13/08/2021
31.28
 126,500 31.72 31.99 31.00 500 3,200 -0.1
12/08/2021
31.72
 83,600 32.27 32.27 31.55 200 300 -0.0
11/08/2021
32.27
 121,800 32.99 33.21 32.27 1,200 0 0.1
10/08/2021
32.99
 298,200 31.17 33.04 31.22 23,700 12,300 0.6
09/08/2021
31.17
 163,500 30.84 31.17 29.90 1,400 0 0.1
06/08/2021
30.84
 124,000 31.33 31.33 30.78 20,700 900 1.1
05/08/2021
31.33
 75,700 31.44 31.44 30.89 2,500 400 0.1
04/08/2021
31.44
 56,300 31.99 32.10 31.33 0 2,700 -0.2
03/08/2021
31.99
 150,600 30.67 32.16 30.89 200 1,200 -0.1
02/08/2021
30.67
 94,900 30.51 30.67 30.34 0 2,500 -0.1
30/07/2021
30.51
 56,700 30.45 30.62 30.34 0 1,900 -0.1
29/07/2021
30.45
 49,500 30.51 30.51 30.23 0 4,900 -0.3
28/07/2021
30.51
 78,000 30.06 30.51 29.84 13,000 18,500 -0.3
27/07/2021
30.06
 46,400 29.51 30.28 29.79 1,100 0 0.1
26/07/2021
29.51
 87,500 29.29 30.06 29.13 200 600 -0.0
23/07/2021
29.29
 86,100 30.01 30.01 29.24 100 2,300 -0.1
22/07/2021
30.01
 42,300 29.95 30.01 29.51 1,400 4,000 -0.1
21/07/2021
29.95
 46,400 29.73 30.12 29.73 800 14,000 -0.7
20/07/2021
29.73
 43,300 29.07 29.79 28.96 1,400 800 0.0
19/07/2021
29.07
 79,200 30.06 30.06 28.96 100 2,800 -0.1
16/07/2021
30.06
 54,100 30.45 30.51 30.06 1,700 3,300 -0.1
15/07/2021
30.45
 46,500 30.12 30.45 29.73 1,600 0 0.1
14/07/2021
30.12
 75,900 30.23 30.89 29.40 800 3,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |