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)
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
31/08/2021
30.55
 156,400 30.13 30.66 30.03 56,300 1,700 3.2
30/08/2021
30.13
 96,900 29.14 30.92 29.98 0 700 -0.0
27/08/2021
29.14
 20,500 28.87 29.14 28.72 700 0 0.0
26/08/2021
28.87
 74,900 28.66 29.19 28.66 1,300 200 0.1
25/08/2021
28.66
 78,100 28.45 28.98 28.35 16,200 1,700 0.8
24/08/2021
28.45
 92,000 28.66 28.87 28.24 17,200 200 0.9
23/08/2021
28.66
 113,700 29.40 29.66 28.61 30,600 800 1.6
20/08/2021
29.40
 179,000 30.87 31.45 29.40 32,400 17,800 0.8
19/08/2021
30.87
 83,500 30.45 30.97 30.34 9,500 0 0.6
18/08/2021
30.45
 65,500 30.19 30.71 29.98 21,900 0 1.3
17/08/2021
30.19
 87,300 30.45 30.55 30.13 47,800 1,400 2.7
16/08/2021
30.45
 123,000 29.77 30.97 29.77 21,400 0 1.2
13/08/2021
29.77
 126,500 30.19 30.45 29.50 500 3,200 -0.1
12/08/2021
30.19
 83,600 30.71 30.71 30.03 200 300 -0.0
11/08/2021
30.71
 121,800 31.39 31.60 30.71 1,200 0 0.1
10/08/2021
31.39
 298,200 29.66 31.45 29.71 23,700 12,300 0.6
09/08/2021
29.66
 163,500 29.35 29.66 28.45 1,400 0 0.1
06/08/2021
29.35
 124,000 29.82 29.82 29.29 20,700 900 1.1
05/08/2021
29.82
 75,700 29.92 29.92 29.40 2,500 400 0.1
04/08/2021
29.92
 56,300 30.45 30.55 29.82 0 2,700 -0.2
03/08/2021
30.45
 150,600 29.19 30.61 29.40 200 1,200 -0.1
02/08/2021
29.19
 94,900 29.03 29.19 28.87 0 2,500 -0.1
30/07/2021
29.03
 56,700 28.98 29.14 28.87 0 1,900 -0.1
29/07/2021
28.98
 49,500 29.03 29.03 28.77 0 4,900 -0.3
28/07/2021
29.03
 78,000 28.61 29.03 28.40 13,000 18,500 -0.3
27/07/2021
28.61
 46,400 28.09 28.82 28.35 1,100 0 0.1
26/07/2021
28.09
 87,500 27.88 28.61 27.72 200 600 -0.0
23/07/2021
27.88
 86,100 28.56 28.56 27.82 100 2,300 -0.1
22/07/2021
28.56
 42,300 28.51 28.56 28.09 1,400 4,000 -0.1
21/07/2021
28.51
 46,400 28.30 28.66 28.30 800 14,000 -0.7
20/07/2021
28.30
 43,300 27.67 28.35 27.56 1,400 800 0.0
19/07/2021
27.67
 79,200 28.61 28.61 27.56 100 2,800 -0.1
16/07/2021
28.61
 54,100 28.98 29.03 28.61 1,700 3,300 -0.1
15/07/2021
28.98
 46,500 28.66 28.98 28.30 1,600 0 0.1
14/07/2021
28.66
 75,900 28.77 29.40 27.98 800 3,700 -0.2
13/07/2021
28.77
 61,300 28.24 29.40 28.30 25,400 1,800 1.3
12/07/2021
28.24
 146,700 30.29 30.29 28.19 3,900 3,700 0.0
09/07/2021
30.29
 61,600 30.92 31.24 29.92 14,800 1,100 0.8
08/07/2021
30.92
 130,900 30.19 31.24 29.92 23,300 2,500 1.2
07/07/2021
30.19
 95,100 30.50 30.76 29.14 27,400 700 1.5
06/07/2021
30.50
 153,100 31.97 31.97 30.50 19,200 3,900 0.9
05/07/2021
31.97
 130,100 31.76 32.55 31.18 600 1,100 -0.0
02/07/2021
31.76
 90,800 32.08 32.08 31.34 22,200 0 1.3
01/07/2021
32.08
 247,600 30.55 32.29 30.55 25,200 100 1.5
30/06/2021
30.55
 58,100 30.34 30.71 30.40 15,000 0 0.9
29/06/2021
30.34
 124,100 30.34 30.55 30.13 3,300 0 0.2
28/06/2021
30.34
 90,900 29.71 30.45 29.77 8,600 11,500 -0.2
25/06/2021
29.71
 81,500 28.98 29.82 28.98 34,400 1,300 1.9
24/06/2021
28.98
 84,500 29.24 29.66 28.72 16,300 0 0.9
23/06/2021
29.24
 149,300 29.98 30.24 28.72 6,400 1,200 0.3
22/06/2021
29.98
 86,800 30.76 30.87 29.66 17,400 1,200 0.9
21/06/2021
30.76
 137,100 30.76 31.24 30.24 47,600 0 2.8
18/06/2021
30.76
 187,200 29.82 30.76 29.82 126,900 100 7.4
17/06/2021
29.82
 188,400 29.03 30.45 28.40 39,100 4,100 2.0
16/06/2021
29.03
 309,400 27.14 29.03 27.14 7,200 500 0.4
15/06/2021
27.14
 75,200 27.14 27.35 26.83 1,400 0 0.1
14/06/2021
27.14
 130,800 27.14 27.51 26.77 300 5,300 -0.3
11/06/2021
27.14
 124,900 26.46 27.30 26.72 2,200 1,000 0.1
10/06/2021
26.46
 99,300 25.83 26.56 25.72 9,400 0 0.5
09/06/2021
25.83
 67,100 25.83 25.99 25.72 0 5,000 -0.2
08/06/2021
25.83
 59,100 25.99 26.07 25.83 100 3,600 -0.2
07/06/2021
25.99
 76,500 26.41 26.41 25.83 0 1,200 -0.1
04/06/2021
26.41
 63,300 26.09 26.83 26.09 6,400 0 0.3
03/06/2021
26.09
 100,700 25.67 26.51 25.57 1,900 300 0.1
02/06/2021
25.67
 166,300 26.07 26.07 25.46 0 1,000 -0.0
01/06/2021
26.07
 76,900 26.41 26.41 26.07 0 400 -0.0
31/05/2021
26.41
 59,300 26.72 26.72 26.35 3,800 2,400 0.1
28/05/2021
26.72
 165,100 26.67 26.72 26.25 0 3,300 -0.2
27/05/2021
26.67
 92,300 27.09 27.09 26.56 0 0 0
26/05/2021
27.09
 131,500 27.72 27.77 27.09 2,700 10,000 -0.4
25/05/2021
27.72
 55,700 27.82 27.88 27.61 1,800 0 0.1
24/05/2021
27.82
 108,300 27.82 28.30 27.77 200 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |