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)
05/10/2021
29.39
 117,100 28.65 29.93 28.05 25,400 1,700 1.4
04/10/2021
28.65
 24,100 28.65 29.09 28.45 900 2,700 -0.1
01/10/2021
28.65
 155,800 28.15 29.04 27.86 53,266 60,366 -0.4
30/09/2021
28.15
 43,600 27.02 28.65 27.12 17,100 1,600 0.9
29/09/2021
27.02
 30,000 27.17 27.17 26.92 9,000 1,000 0.4
28/09/2021
27.17
 58,700 27.17 27.17 26.87 15,600 2,100 0.7
27/09/2021
27.17
 48,300 27.76 27.86 27.17 22,100 3,600 1.0
24/09/2021
27.76
 26,300 27.91 27.91 27.46 7,900 3,000 0.3
23/09/2021
27.91
 51,200 27.41 28.05 27.41 37,500 10,000 1.5
22/09/2021
27.41
 47,500 27.46 27.66 27.17 1,700 3,600 -0.1
21/09/2021
27.46
 73,200 28.15 28.15 27.17 200 2,200 -0.1
20/09/2021
28.15
 41,300 28.75 28.75 28.15 100 1,400 -0.1
17/09/2021
28.75
 54,400 28.35 28.94 28.05 500 1,000 -0.0
16/09/2021: Cổ tức tiền mặt tỉ lệ: 20%
16/09/2021
28.35
 54,700 28.30 28.50 28.15 25,000 4,600 1.2
15/09/2021
28.30
 91,600 28.30 28.35 27.44 60,400 1,600 3.5
14/09/2021
28.30
 65,400 28.68 28.68 28.16 35,100 2,600 1.9
13/09/2021
28.68
 81,700 28.87 28.87 28.54 35,000 10,000 1.5
10/09/2021
28.87
 247,100 27.82 28.87 27.78 91,900 2,100 5.4
09/09/2021
27.82
 63,900 27.59 27.87 27.44 4,300 600 0.2
08/09/2021
27.59
 25,400 27.82 27.92 27.49 900 1,100 -0.0
07/09/2021
27.82
 106,500 27.73 28.06 27.44 44,700 1,200 2.5
06/09/2021
27.73
 77,100 28.06 28.06 27.49 26,200 1,000 1.5
01/09/2021
28.06
 86,400 27.78 28.06 27.73 27,100 0 1.6
31/08/2021
27.78
 156,400 27.39 27.87 27.30 56,300 1,700 3.2
30/08/2021
27.39
 96,900 26.49 28.11 27.25 0 700 -0.0
27/08/2021
26.49
 20,500 26.25 26.49 26.11 700 0 0.0
26/08/2021
26.25
 74,900 26.06 26.54 26.06 1,300 200 0.1
25/08/2021
26.06
 78,100 25.87 26.34 25.77 16,200 1,700 0.8
24/08/2021
25.87
 92,000 26.06 26.25 25.68 17,200 200 0.9
23/08/2021
26.06
 113,700 26.73 26.96 26.01 30,600 800 1.6
20/08/2021
26.73
 179,000 28.06 28.59 26.73 32,400 17,800 0.8
19/08/2021
28.06
 83,500 27.68 28.16 27.59 9,500 0 0.6
18/08/2021
27.68
 65,500 27.44 27.92 27.25 21,900 0 1.3
17/08/2021
27.44
 87,300 27.68 27.78 27.39 47,800 1,400 2.7
16/08/2021
27.68
 123,000 27.06 28.16 27.06 21,400 0 1.2
13/08/2021
27.06
 126,500 27.44 27.68 26.82 500 3,200 -0.1
12/08/2021
27.44
 83,600 27.92 27.92 27.30 200 300 -0.0
11/08/2021
27.92
 121,800 28.54 28.73 27.92 1,200 0 0.1
10/08/2021
28.54
 298,200 26.96 28.59 27.01 23,700 12,300 0.6
09/08/2021
26.96
 163,500 26.68 26.96 25.87 1,400 0 0.1
06/08/2021
26.68
 124,000 27.11 27.11 26.63 20,700 900 1.1
05/08/2021
27.11
 75,700 27.20 27.20 26.73 2,500 400 0.1
04/08/2021
27.20
 56,300 27.68 27.78 27.11 0 2,700 -0.2
03/08/2021
27.68
 150,600 26.54 27.82 26.73 200 1,200 -0.1
02/08/2021
26.54
 94,900 26.39 26.54 26.25 0 2,500 -0.1
30/07/2021
26.39
 56,700 26.34 26.49 26.25 0 1,900 -0.1
29/07/2021
26.34
 49,500 26.39 26.39 26.15 0 4,900 -0.3
28/07/2021
26.39
 78,000 26.01 26.39 25.82 13,000 18,500 -0.3
27/07/2021
26.01
 46,400 25.53 26.20 25.77 1,100 0 0.1
26/07/2021
25.53
 87,500 25.34 26.01 25.20 200 600 -0.0
23/07/2021
25.34
 86,100 25.96 25.96 25.29 100 2,300 -0.1
22/07/2021
25.96
 42,300 25.92 25.96 25.53 1,400 4,000 -0.1
21/07/2021
25.92
 46,400 25.72 26.06 25.72 800 14,000 -0.7
20/07/2021
25.72
 43,300 25.15 25.77 25.06 1,400 800 0.0
19/07/2021
25.15
 79,200 26.01 26.01 25.06 100 2,800 -0.1
16/07/2021
26.01
 54,100 26.34 26.39 26.01 1,700 3,300 -0.1
15/07/2021
26.34
 46,500 26.06 26.34 25.72 1,600 0 0.1
14/07/2021
26.06
 75,900 26.15 26.73 25.44 800 3,700 -0.2
13/07/2021
26.15
 61,300 25.68 26.73 25.72 25,400 1,800 1.3
12/07/2021
25.68
 146,700 27.54 27.54 25.63 3,900 3,700 0.0
09/07/2021
27.54
 61,600 28.11 28.40 27.20 14,800 1,100 0.8
08/07/2021
28.11
 130,900 27.44 28.40 27.20 23,300 2,500 1.2
07/07/2021
27.44
 95,100 27.73 27.97 26.49 27,400 700 1.5
06/07/2021
27.73
 153,100 29.06 29.06 27.73 19,200 3,900 0.9
05/07/2021
29.06
 130,100 28.87 29.59 28.35 600 1,100 -0.0
02/07/2021
28.87
 90,800 29.16 29.16 28.49 22,200 0 1.3
01/07/2021
29.16
 247,600 27.78 29.35 27.78 25,200 100 1.5
30/06/2021
27.78
 58,100 27.59 27.92 27.63 15,000 0 0.9
29/06/2021
27.59
 124,100 27.59 27.78 27.39 3,300 0 0.2
28/06/2021
27.59
 90,900 27.01 27.68 27.06 8,600 11,500 -0.2
25/06/2021
27.01
 81,500 26.34 27.11 26.34 34,400 1,300 1.9
24/06/2021
26.34
 84,500 26.58 26.96 26.11 16,300 0 0.9
23/06/2021
26.58
 149,300 27.25 27.49 26.11 6,400 1,200 0.3
22/06/2021
27.25
 86,800 27.97 28.06 26.96 17,400 1,200 0.9
21/06/2021
27.97
 137,100 27.97 28.40 27.49 47,600 0 2.8
18/06/2021
27.97
 187,200 27.11 27.97 27.11 126,900 100 7.4
17/06/2021
27.11
 188,400 26.39 27.68 25.82 39,100 4,100 2.0
16/06/2021
26.39
 309,400 24.67 26.39 24.67 7,200 500 0.4
15/06/2021
24.67
 75,200 24.67 24.87 24.39 1,400 0 0.1
14/06/2021
24.67
 130,800 24.67 25.01 24.34 300 5,300 -0.3
11/06/2021
24.67
 124,900 24.05 24.82 24.29 2,200 1,000 0.1
10/06/2021
24.05
 99,300 23.48 24.15 23.39 9,400 0 0.5
09/06/2021
23.48
 67,100 23.48 23.62 23.39 0 5,000 -0.2
08/06/2021
23.48
 59,100 23.62 23.70 23.48 100 3,600 -0.2
07/06/2021
23.62
 76,500 24.01 24.01 23.48 0 1,200 -0.1
04/06/2021
24.01
 63,300 23.72 24.39 23.72 6,400 0 0.3
03/06/2021
23.72
 100,700 23.34 24.10 23.24 1,900 300 0.1
02/06/2021
23.34
 166,300 23.70 23.70 23.15 0 1,000 -0.0
01/06/2021
23.70
 76,900 24.01 24.01 23.70 0 400 -0.0
31/05/2021
24.01
 59,300 24.29 24.29 23.96 3,800 2,400 0.1
28/05/2021
24.29
 165,100 24.24 24.29 23.86 0 3,300 -0.2
27/05/2021
24.24
 92,300 24.63 24.63 24.15 0 0 0
26/05/2021
24.63
 131,500 25.20 25.25 24.63 2,700 10,000 -0.4
25/05/2021
25.20
 55,700 25.29 25.34 25.10 1,800 0 0.1
24/05/2021
25.29
 108,300 25.29 25.72 25.25 200 700 -0.0
21/05/2021
25.29
 224,400 25.01 26.25 24.82 3,200 3,500 -0.0
20/05/2021
25.01
 80,000 25.29 25.34 24.72 300 500 -0.0
19/05/2021
25.29
 50,300 25.20 25.96 25.01 300 3,800 -0.2
18/05/2021
25.20
 62,000 25.72 25.77 25.06 400 2,500 -0.1
17/05/2021
25.72
 113,700 25.29 26.06 25.15 1,500 400 0.1

Chính sách bảo mật | Điều khoản sử dụng |