CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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
(2026-06-29) 		-1.05 -6.33% 174,000 -5,700 0
15.45
16.80
15.95
2 tháng
(2026-06-01) 		-0.63 -3.90% 370,400 -9,500 0
15.45
16.80
15.95
3 tháng
(2026-05-04) 		-1.45 -8.53% 845,800 -9,400 0
15.45
17
15.95
6 tháng
(2026-01-30) 		-2.04 -11.60% 1,814,200 319,590 6.6
15.45
18.27
15.95
12 tháng
(2025-08-04) 		-2.45 -13.59% 4,775,600 324,490 6.7
15.45
18.43
15.95
24 tháng
(2024-08-08) 		-4.99 -24.28% 14,516,000 -637,368 -4.0
15.19
22.86
15.95
36 tháng
(2023-08-14) 		-4.50 -22.45% 28,073,500 -2,154,815 -40.3
15.19
23.25
15.95
60 tháng
(2021-08-24) 		-10.32 -39.89% 45,061,800 -2,598,997 -17.0
15.19
33.04
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
29.73
 16,700 29.90 30.29 29.67 700 7,100 -0.3
01/03/2022
29.90
 26,200 30.23 30.23 29.56 2,500 200 0.1
28/02/2022
30.23
 17,000 30.29 30.29 29.73 4,800 900 0.2
25/02/2022
30.29
 23,000 30.40 30.40 30.06 3,800 6,800 -0.2
24/02/2022
30.40
 6,800 30.40 30.46 30.01 1,600 800 0.0
23/02/2022
30.40
 3,100 30.34 30.46 30.23 800 500 0.0
22/02/2022
30.34
 5,400 30.57 30.57 30.12 800 900 -0.0
21/02/2022
30.57
 8,800 30.74 30.85 30.29 2,600 1,100 0.1
18/02/2022
30.74
 4,300 30.85 30.85 30.12 1,200 2,100 -0.0
17/02/2022
30.85
 44,200 30.29 30.85 29.84 30,800 1,000 1.6
16/02/2022
30.29
 22,300 30.29 30.29 29.73 6,100 900 0.3
15/02/2022
30.29
 12,400 30.40 32.48 29.84 2,500 1,200 0.1
14/02/2022
30.40
 7,800 30.40 30.40 29.78 2,100 2,300 -0.0
11/02/2022
30.40
 5,100 31.02 31.19 30.29 2,500 1,100 0.1
10/02/2022
31.02
 6,100 30.34 31.30 29.84 4,800 1,500 0.2
09/02/2022
30.34
 6,300 30.46 30.51 29.78 800 1,100 -0.0
08/02/2022
30.46
 2,500 30.79 30.79 29.78 1,200 132,900 -6.7
07/02/2022
30.79
 2,300 30.46 31.30 29.73 400 1,000 -0.0
28/01/2022
30.46
 28,900 29.33 31.35 28.89 16,600 1,100 0.8
27/01/2022
29.33
 4,600 29.67 29.67 28.72 400 700 -0.0
26/01/2022
29.67
 6,100 29.67 30.23 28.77 2,900 1,300 0.0
25/01/2022
29.67
 9,000 29.56 29.67 28.44 3,000 1,300 0.1
24/01/2022
29.56
 6,300 29.45 30.01 28.66 2,600 600 0.1
21/01/2022
29.45
 21,100 29.17 29.73 28.61 15,800 0 0.8
20/01/2022
29.17
 31,100 29.73 30.29 27.65 1,300 25,700 -1.2
19/01/2022
29.73
 3,500 29.78 29.78 29.62 0 2,200 -0.1
18/01/2022
29.78
 20,100 29.62 29.95 29.73 13,600 200 0.7
17/01/2022
29.62
 6,000 29.90 30.34 29.62 19,200 1,000 1.0
14/01/2022
29.90
 6,500 30.34 30.79 29.90 300 1,300 -0.1
13/01/2022
30.34
 7,400 31.02 31.30 30.23 1,200 1,700 -0.0
12/01/2022
31.02
 11,900 30.34 31.07 29.62 1,500 300 0.1
11/01/2022
30.34
 19,900 31.02 31.02 30.34 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
31.02
 93,300 31.61 33.65 30.57 400 300 0
07/01/2022
31.61
 15,400 31.56 31.61 31.05 300 4,700 -0.3
06/01/2022
31.56
 11,900 31.61 31.61 30.59 0 1,200 -0.1
05/01/2022
31.61
 3,600 32.12 32.12 31.61 800 200 0.0
04/01/2022
32.12
 2,200 32.33 32.58 31.46 300 0 0.0
31/12/2021
32.33
 25,600 31.87 32.63 30.70 23,800 800 1.5
30/12/2021
31.87
 29,000 31.61 32.89 30.59 28,200 300 1.7
29/12/2021
31.61
 19,400 30.85 32.99 30.85 14,300 300 0.9
28/12/2021
30.85
 48,700 30.24 30.85 29.98 41,400 300 2.4
27/12/2021
30.24
 11,700 31.00 31.00 30.24 7,000 200 0.4
24/12/2021
31.00
 26,600 30.08 31.00 29.78 9,000 124,300 -6.8
23/12/2021
30.08
 8,700 30.34 30.34 29.68 4,400 1,500 0.2
22/12/2021
30.34
 12,600 30.49 30.80 30.34 6,800 400 0.4
21/12/2021
30.49
 60,300 29.98 30.49 30.03 28,300 400 1.7
20/12/2021
29.98
 12,200 29.83 30.14 29.63 400 700 -0.0
17/12/2021
29.83
 10,000 29.83 30.19 29.68 0 1,300 -0.1
16/12/2021
29.83
 10,500 30.08 30.08 29.68 0 1,900 -0.1
15/12/2021
30.08
 7,900 30.19 30.95 30.03 0 1,200 -0.1
14/12/2021
30.19
 33,700 30.08 32.07 29.57 11,500 12,100 0.0
13/12/2021
30.08
 33,000 30.95 31.82 29.88 0 1,900 -0.1
10/12/2021
30.95
 8,800 31.05 31.41 30.95 100 1,200 -0.1
09/12/2021
31.05
 12,900 31.05 31.87 30.95 100 0 0.0
08/12/2021
31.05
 100,300 32.02 32.53 31.05 75,300 4,200 4.5
07/12/2021
32.02
 18,900 32.12 32.12 30.70 400 600 -0.0
06/12/2021
32.12
 112,100 32.28 32.58 31.61 100,100 3,400 6.2
03/12/2021
32.28
 209,200 32.53 32.84 32.17 200,000 2,800 12.6
02/12/2021
32.53
 208,300 32.68 32.84 32.12 200,000 9,200 12.2
01/12/2021
32.68
 146,000 32.89 33.40 31.87 135,000 3,000 8.5
30/11/2021
32.89
 26,600 32.99 33.09 31.87 13,700 2,500 0.7
29/11/2021
32.99
 15,500 33.04 33.04 31.61 500 900 -0.0
26/11/2021
33.04
 20,000 32.89 33.09 32.07 10,100 2,700 0.5
25/11/2021
32.89
 12,200 32.89 33.14 32.53 0 2,000 -0.1
24/11/2021
32.89
 150,600 32.33 32.89 32.43 44,800 65,800 -1.3
23/11/2021
32.33
 58,600 31.92 32.33 31.97 28,300 5,700 1.4
22/11/2021
31.92
 43,900 32.07 32.07 31.36 29,500 1,200 1.8
19/11/2021
32.07
 27,300 32.12 32.12 31.41 22,200 2,500 1.2
18/11/2021
32.12
 63,700 31.61 32.12 31.36 63,500 3,500 3.7
17/11/2021
31.61
 18,300 32.07 32.07 31.00 8,300 1,700 0.4
16/11/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/11/2021
32.07
 50,100 31.51 32.12 31.10 46,400 3,700 2.7
15/11/2021
31.51
 46,700 31.36 31.51 31.26 600 400 0.0
12/11/2021
31.36
 31,000 30.87 31.36 30.77 0 400 -0.0
11/11/2021
30.87
 52,300 31.07 31.61 30.13 1,600 100 0.1
10/11/2021
31.07
 62,600 31.12 31.26 30.43 700 230,800 -13.9
09/11/2021
31.12
 63,200 31.22 31.26 29.24 400 3,900 -0.2
08/11/2021
31.22
 63,900 31.31 31.56 31.22 200 0 0.0
05/11/2021
31.31
 63,400 30.57 31.36 30.67 2,900 1,700 0.1
04/11/2021
30.57
 63,300 30.62 30.77 30.38 3,600 0 0.1
03/11/2021
30.62
 57,800 30.97 31.07 30.13 1,200 200 0.1
02/11/2021
30.97
 92,400 29.54 31.56 29.54 9,800 4,100 0.3
01/11/2021
29.54
 68,900 29.39 29.88 29.39 9,800 400 0.6
29/10/2021
29.39
 63,800 29.59 29.59 29.34 15,900 100 0.9
28/10/2021
29.59
 120,700 28.84 29.59 28.89 200 3,400 -0.2
27/10/2021
28.84
 45,900 28.20 28.84 28.50 0 200 -0.0
26/10/2021
28.20
 33,300 28.35 28.45 28.15 1,000 0 0.1
25/10/2021
28.35
 16,500 28.35 28.65 28.20 1,400 0 0.1
22/10/2021
28.35
 23,300 28.30 28.65 28.10 9,100 500 0.5
21/10/2021
28.30
 62,400 28.55 28.55 28.15 18,000 0 1.0
20/10/2021
28.55
 45,300 28.89 29.09 28.50 26,400 2,300 1.4
19/10/2021
28.89
 24,100 28.94 28.94 28.40 3,500 2,100 0.1
18/10/2021
28.94
 46,000 28.99 29.14 28.70 38,200 0 2.2
15/10/2021
28.99
 99,400 28.65 29.14 28.65 68,900 0 4.0
14/10/2021
28.65
 51,600 28.40 28.89 28.15 40,600 1,000 2.3
13/10/2021
28.40
 41,300 28.25 28.40 28.15 19,200 0 1.1
12/10/2021
28.25
 83,900 27.91 28.25 27.56 15,600 1,000 0.8
11/10/2021
27.91
 110,900 28.50 28.80 27.81 100 4,000 -0.1
08/10/2021
28.50
 43,100 28.70 29.04 28.40 200 700 -0.0
07/10/2021
28.70
 66,000 29.14 29.14 28.65 0 1,000 -0.1
06/10/2021
29.14
 61,900 29.39 29.83 28.80 3,700 1,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |