CTCP Chế biến Gỗ Đức Thành (gdt)

19.20
-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)
21/12/2020
21.08
 18,610 21.26 21.26 21.05 10,070 0 0.4
18/12/2020
21.26
 14,950 21.21 22.31 21.00 5,530 0 0.2
17/12/2020
21.21
 39,140 20.79 22.02 20.79 2,510 120 0.1
16/12/2020
20.79
 18,770 20.16 20.97 20.21 3,740 0 0.1
15/12/2020
20.16
 16,780 20.11 20.37 20.11 2,250 20 0.1
14/12/2020
20.11
 10,630 20.34 20.34 20.05 6,060 0 0.2
11/12/2020
20.34
 12,650 20.11 20.34 20.05 3,950 0 0.2
10/12/2020
20.11
 20,950 20.16 20.21 20.05 8,500 0 0.3
09/12/2020
20.16
 9,150 20.11 20.16 20.03 900 0 0.0
08/12/2020
20.11
 3,370 20.16 20.37 20.11 0 600 -0.0
07/12/2020
20.16
 15,630 19.69 20.16 19.69 11,590 40 0.4
04/12/2020
19.69
 52,030 20.37 20.42 19.69 22,880 45,800 -0.9
03/12/2020
20.37
 16,320 20.21 20.61 20.21 4,220 4,200 -0
02/12/2020
20.21
 82,200 19.95 20.21 19.79 74,370 50,000 0.9
01/12/2020
19.95
 17,580 19.90 19.95 19.42 9,040 0 0.3
30/11/2020
19.90
 7,530 19.95 20.00 19.90 0 0 0
27/11/2020
19.95
 21,780 19.45 20.05 19.45 0 8,540 -0.3
26/11/2020
19.45
 9,180 19.42 19.48 19.37 3,390 0 0.1
25/11/2020
19.42
 18,600 19.42 19.53 19.37 7,240 1,600 0.2
24/11/2020
19.42
 8,310 19.48 19.48 19.37 4,650 0 0.2
23/11/2020
19.48
 13,990 19.42 19.48 19.40 10,440 0 0.4
20/11/2020
19.42
 12,280 19.42 19.42 19.40 0 0 0
19/11/2020
19.42
 5,970 19.48 19.48 19.21 0 0 0
18/11/2020
19.48
 6,210 19.58 19.61 19.21 300 4,890 -0.2
17/11/2020
19.58
 4,720 19.58 19.69 19.32 290 600 -0.0
16/11/2020
19.58
 16,020 19.69 19.79 19.19 510 10 0.0
13/11/2020
19.69
 13,030 19.42 19.69 18.95 2,600 10,100 -0.3
12/11/2020
19.42
 3,300 19.37 19.53 19.37 600 20 0.0
11/11/2020
19.37
 1,640 19.27 19.92 19.37 20 410 -0.0
10/11/2020
19.27
 15,960 19.84 19.95 19.27 10 13,220 -0.5
09/11/2020: Cổ tức tiền mặt tỉ lệ: 20%
09/11/2020
19.84
 9,490 19.29 19.90 19.45 1,850 0 0.1
06/11/2020
19.29
 16,780 18.92 19.29 18.92 4,130 1,820 0.1
05/11/2020
18.92
 5,090 18.97 18.97 18.92 0 0 0
04/11/2020
18.97
 6,550 18.72 19.02 18.72 20 0 0.0
03/11/2020
18.72
 6,970 18.87 18.87 18.72 0 0 0
02/11/2020
18.87
 210 18.37 19.22 18.52 40 0 0.0
30/10/2020
18.37
 59,110 18.42 18.42 17.92 11,060 28,620 -0.6
29/10/2020
18.42
 42,440 18.92 18.92 18.22 1,510 40,540 -1.4
28/10/2020
18.92
 25,160 18.92 19.27 18.67 10,060 0 0.4
27/10/2020
18.92
 53,740 18.92 20.14 18.89 27,480 310 1.0
26/10/2020
18.92
 4,580 18.92 18.92 18.70 0 0 0
23/10/2020
18.92
 39,100 18.92 19.29 18.92 20,030 7,170 0.5
22/10/2020
18.92
 4,760 18.77 18.92 18.50 240 0 0.0
21/10/2020
18.77
 33,420 19.29 19.67 18.67 10,030 0 0.4
20/10/2020
19.29
 4,660 19.42 19.82 18.97 1,160 0 0.0
19/10/2020
19.42
 13,180 19.87 19.87 18.92 10 0 0.0
16/10/2020
19.87
 7,340 19.92 19.97 19.57 270 0 0.0
15/10/2020
19.92
 19,290 19.92 19.92 19.67 16,410 0 0.7
14/10/2020
19.92
 24,200 19.92 20.16 19.92 8,650 5,010 0.1
13/10/2020
19.92
 10,500 19.67 20.39 19.67 460 0 0.0
12/10/2020
19.67
 46,050 19.54 19.79 18.92 35,120 10 1.4
09/10/2020
19.54
 21,630 19.37 19.54 19.47 1,260 11,410 -0.4
08/10/2020
19.37
 57,040 19.29 19.37 19.17 33,160 25,000 0.3
07/10/2020
19.29
 26,220 19.12 19.29 18.97 60 16,950 -0.7
06/10/2020
19.12
 8,440 18.05 19.29 18.12 1,040 0 0.0
05/10/2020
18.05
 7,140 18.05 18.05 17.92 10 110 -0.0
02/10/2020
18.05
 4,530 18.10 18.32 17.87 1,190 10 0.0
01/10/2020
18.10
 4,440 18.10 18.37 18.10 2,710 0 0.1
30/09/2020
18.10
 4,770 18.20 18.20 17.60 2,670 0 0.1
29/09/2020
18.20
 6,870 17.48 18.42 17.48 5,750 0 0.2
28/09/2020
17.48
 38,410 17.33 17.48 17.28 2,950 0 0.1
25/09/2020
17.33
 10,950 17.38 17.38 17.23 8,000 0 0.3
24/09/2020
17.38
 5,720 17.45 17.45 17.30 1,050 0 0.0
23/09/2020
17.45
 5,950 17.43 17.58 17.40 4,910 0 0.2
22/09/2020
17.43
 16,810 17.48 17.63 16.43 11,920 0 0.4
21/09/2020
17.48
 1,920 17.38 17.63 17.40 220 200 0.0
18/09/2020
17.38
 15,870 17.38 17.65 17.38 300 0 0.0
17/09/2020
17.38
 23,110 17.13 17.63 17.08 10,130 15,540 -0.2
16/09/2020
17.13
 6,130 17.15 17.18 17.08 750 0 0.0
15/09/2020
17.15
 2,110 17.08 17.15 17.05 1,310 0 0.0
14/09/2020
17.08
 6,100 16.90 17.13 16.83 4,240 0 0.1
11/09/2020
16.90
 8,810 17.05 17.18 16.83 4,870 940 0.1
10/09/2020
17.05
 5,010 16.68 17.43 16.78 2,270 940 0.0
09/09/2020
16.68
 4,580 16.68 16.83 16.43 340 2,420 -0.1
08/09/2020
16.68
 18,170 16.18 16.68 16.33 300 10,740 -0.3
07/09/2020
16.18
 5,340 16.18 16.28 16.18 2,700 0 0.1
04/09/2020
16.18
 13,280 16.38 16.38 15.81 120 0 0.0
03/09/2020
16.38
 3,280 16.38 16.43 16.03 160 0 0.0
01/09/2020
16.38
 7,500 16.38 16.43 16.13 300 0 0.0
31/08/2020
16.38
 56,670 15.81 16.50 15.93 60 25,000 -0.8
28/08/2020
15.81
 2,330 15.63 15.93 15.48 80 0 0.0
27/08/2020
15.63
 40,460 15.43 15.81 15.46 20 17,880 -0.6
26/08/2020
15.43
 24,690 15.19 15.68 15.19 1,810 0 0.1
25/08/2020
15.19
 1,050 15.19 15.21 14.99 20 0 0.0
24/08/2020
15.19
 17,330 15.09 15.68 14.89 40 50 -0.0
21/08/2020
15.09
 1,910 15.06 15.11 15.04 0 0 0
20/08/2020
15.06
 34,290 14.99 15.14 14.94 2,180 0 0.1
19/08/2020
14.99
 8,580 15.11 15.11 14.99 0 0 0
18/08/2020
15.11
 12,970 15.06 15.33 14.84 40 12,490 -0.4
17/08/2020
15.06
 7,990 14.96 15.09 14.79 0 0 0
14/08/2020
14.96
 7,090 14.96 14.99 14.94 0 0 0
13/08/2020
14.96
 12,030 14.91 14.99 14.79 10 0 0.0
12/08/2020
14.91
 4,290 14.94 15.04 14.69 30 0 0.0
11/08/2020
14.94
 16,860 14.99 15.16 14.74 8,510 0 0.3
10/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2020
14.99
 6,690 14.86 15.33 14.74 1,530 0 0.0
07/08/2020
14.86
 21,940 14.60 15.01 14.60 10,070 8,710 0.0
06/08/2020
14.60
 11,470 14.55 14.65 14.55 0 0 0
05/08/2020
14.55
 5,830 14.40 14.65 14.26 10 0 0.0
04/08/2020
14.40
 8,050 14.21 14.45 14.36 0 0 0
03/08/2020
14.21
 32,560 14.36 14.36 13.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |