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)
18/02/2021
22.07
 13,000 22.07 22.07 21.98 5,400 0 0.2
17/02/2021
22.07
 21,300 21.46 22.34 21.46 6,000 500 0.2
09/02/2021
21.46
 6,800 21.35 21.49 21.40 0 0 0
08/02/2021
21.35
 4,000 21.46 22.07 21.35 100 0 0.0
05/02/2021
21.46
 13,400 21.43 21.49 21.29 0 0 0
04/02/2021
21.43
 7,300 21.46 21.49 21.24 1,000 0 0.0
03/02/2021
21.46
 5,500 21.24 21.49 21.16 0 0 0
02/02/2021
21.24
 5,400 21.24 21.24 20.82 2,500 0 0.1
01/02/2021
21.24
 11,300 20.91 21.40 20.85 4,100 0 0.2
29/01/2021
20.91
 11,800 20.91 21.51 20.52 2,000 0 0.1
28/01/2021
20.91
 40,900 21.87 21.87 20.41 14,000 0 0.5
27/01/2021
21.87
 25,300 21.90 21.95 21.02 15,100 2,600 0.5
26/01/2021
21.90
 17,800 21.90 22.07 21.76 6,200 0 0.2
25/01/2021
21.90
 24,600 21.65 21.90 21.65 300 0 0.0
22/01/2021
21.65
 13,600 21.73 21.79 21.65 2,000 0 0.1
21/01/2021
21.73
 10,300 21.57 21.73 21.57 0 0 0
20/01/2021
21.57
 32,900 21.60 21.65 21.07 10,200 0 0.4
19/01/2021
21.60
 28,600 21.79 21.84 21.60 24,000 0 0.9
18/01/2021
21.79
 11,700 21.68 22.34 21.68 2,700 0 0.1
15/01/2021
21.68
 17,700 21.51 21.73 21.51 4,800 0 0.2
14/01/2021
21.51
 16,300 21.51 21.51 21.40 3,000 0 0.1
13/01/2021
21.51
 7,600 21.18 22.07 21.18 300 0 0.0
12/01/2021
21.18
 93,800 21.27 21.29 21.02 30,300 35,800 -0.2
11/01/2021
21.27
 58,600 21.51 21.51 21.27 12,300 38,900 -1.0
08/01/2021
21.51
 26,700 21.24 21.79 21.24 3,000 0 0.1
07/01/2021
21.24
 187,100 21.93 21.93 21.07 52,100 70,100 -0.7
06/01/2021
21.93
 65,100 22.07 22.20 21.93 24,300 43,800 -0.8
05/01/2021
22.07
 49,000 22.59 22.59 22.07 18,000 39,800 -0.9
04/01/2021
22.59
 12,500 22.62 23.00 22.29 100 0 0.0
31/12/2020
22.62
 12,160 22.12 22.62 22.07 3,410 0 0.1
30/12/2020
22.12
 5,410 22.29 22.56 22.07 2,600 10 0.0
29/12/2020
22.29
 4,490 22.34 22.62 22.07 130 0 0.0
28/12/2020
22.34
 32,280 22.18 23.11 22.04 5,900 23,780 -0.7
25/12/2020
22.18
 40,900 22.07 22.62 21.90 2,000 27,000 -1.0
24/12/2020
22.07
 36,280 22.12 23.17 21.95 20,740 0 0.8
23/12/2020
22.12
 26,690 22.56 22.56 22.12 2,070 12,300 -0.4
22/12/2020
22.56
 7,580 22.15 22.87 22.12 2,960 0 0.1
21/12/2020
22.15
 18,610 22.34 22.34 22.12 10,070 0 0.4
18/12/2020
22.34
 14,950 22.29 23.44 22.07 5,530 0 0.2
17/12/2020
22.29
 39,140 21.84 23.14 21.84 2,510 120 0.1
16/12/2020
21.84
 18,770 21.18 22.04 21.24 3,740 0 0.1
15/12/2020
21.18
 16,780 21.13 21.40 21.13 2,250 20 0.1
14/12/2020
21.13
 10,630 21.38 21.38 21.07 6,060 0 0.2
11/12/2020
21.38
 12,650 21.13 21.38 21.07 3,950 0 0.2
10/12/2020
21.13
 20,950 21.18 21.24 21.07 8,500 0 0.3
09/12/2020
21.18
 9,150 21.13 21.18 21.04 900 0 0.0
08/12/2020
21.13
 3,370 21.18 21.40 21.13 0 600 -0.0
07/12/2020
21.18
 15,630 20.69 21.18 20.69 11,590 40 0.4
04/12/2020
20.69
 52,030 21.40 21.46 20.69 22,880 45,800 -0.9
03/12/2020
21.40
 16,320 21.24 21.65 21.24 4,220 4,200 -0
02/12/2020
21.24
 82,200 20.96 21.24 20.80 74,370 50,000 0.9
01/12/2020
20.96
 17,580 20.91 20.96 20.41 9,040 0 0.3
30/11/2020
20.91
 7,530 20.96 21.02 20.91 0 0 0
27/11/2020
20.96
 21,780 20.44 21.07 20.44 0 8,540 -0.3
26/11/2020
20.44
 9,180 20.41 20.47 20.36 3,390 0 0.1
25/11/2020
20.41
 18,600 20.41 20.52 20.36 7,240 1,600 0.2
24/11/2020
20.41
 8,310 20.47 20.47 20.36 4,650 0 0.2
23/11/2020
20.47
 13,990 20.41 20.47 20.38 10,440 0 0.4
20/11/2020
20.41
 12,280 20.41 20.41 20.38 0 0 0
19/11/2020
20.41
 5,970 20.47 20.47 20.19 0 0 0
18/11/2020
20.47
 6,210 20.58 20.60 20.19 300 4,890 -0.2
17/11/2020
20.58
 4,720 20.58 20.69 20.30 290 600 -0.0
16/11/2020
20.58
 16,020 20.69 20.80 20.16 510 10 0.0
13/11/2020
20.69
 13,030 20.41 20.69 19.91 2,600 10,100 -0.3
12/11/2020
20.41
 3,300 20.36 20.52 20.36 600 20 0.0
11/11/2020
20.36
 1,640 20.24 20.93 20.36 20 410 -0.0
10/11/2020
20.24
 15,960 20.85 20.96 20.24 10 13,220 -0.5
09/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/11/2020
20.85
 9,490 20.27 20.91 20.44 1,850 0 0.1
06/11/2020
20.27
 16,780 19.88 20.27 19.88 4,130 1,820 0.1
05/11/2020
19.88
 5,090 19.93 19.93 19.88 0 0 0
04/11/2020
19.93
 6,550 19.67 19.98 19.67 20 0 0.0
03/11/2020
19.67
 6,970 19.83 19.83 19.67 0 0 0
02/11/2020
19.83
 210 19.30 20.19 19.46 40 0 0.0
30/10/2020
19.30
 59,110 19.36 19.36 18.83 11,060 28,620 -0.6
29/10/2020
19.36
 42,440 19.88 19.88 19.15 1,510 40,540 -1.4
28/10/2020
19.88
 25,160 19.88 20.25 19.62 10,060 0 0.4
27/10/2020
19.88
 53,740 19.88 21.16 19.85 27,480 310 1.0
26/10/2020
19.88
 4,580 19.88 19.88 19.64 0 0 0
23/10/2020
19.88
 39,100 19.88 20.27 19.88 20,030 7,170 0.5
22/10/2020
19.88
 4,760 19.72 19.88 19.44 240 0 0.0
21/10/2020
19.72
 33,420 20.27 20.66 19.62 10,030 0 0.4
20/10/2020
20.27
 4,660 20.40 20.82 19.93 1,160 0 0.0
19/10/2020
20.40
 13,180 20.87 20.87 19.88 10 0 0.0
16/10/2020
20.87
 7,340 20.93 20.98 20.56 270 0 0.0
15/10/2020
20.93
 19,290 20.93 20.93 20.66 16,410 0 0.7
14/10/2020
20.93
 24,200 20.93 21.19 20.93 8,650 5,010 0.1
13/10/2020
20.93
 10,500 20.66 21.42 20.66 460 0 0.0
12/10/2020
20.66
 46,050 20.53 20.80 19.88 35,120 10 1.4
09/10/2020
20.53
 21,630 20.35 20.53 20.46 1,260 11,410 -0.4
08/10/2020
20.35
 57,040 20.27 20.35 20.14 33,160 25,000 0.3
07/10/2020
20.27
 26,220 20.09 20.27 19.93 60 16,950 -0.7
06/10/2020
20.09
 8,440 18.96 20.27 19.04 1,040 0 0.0
05/10/2020
18.96
 7,140 18.96 18.96 18.83 10 110 -0.0
02/10/2020
18.96
 4,530 19.02 19.25 18.78 1,190 10 0.0
01/10/2020
19.02
 4,440 19.02 19.30 19.02 2,710 0 0.1
30/09/2020
19.02
 4,770 19.12 19.12 18.49 2,670 0 0.1
29/09/2020
19.12
 6,870 18.36 19.36 18.36 5,750 0 0.2
28/09/2020
18.36
 38,410 18.21 18.36 18.15 2,950 0 0.1
25/09/2020
18.21
 10,950 18.26 18.26 18.10 8,000 0 0.3
24/09/2020
18.26
 5,720 18.34 18.34 18.18 1,050 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |