CTCP Chế biến Gỗ Đức Thành (gdt)

16.10
0.55
(3.54%)
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) 		-1.15 -6.93% 171,000 -3,900 0
15.45
16.80
15.55
2 tháng
(2026-05-29) 		-0.73 -4.52% 378,700 -8,200 0
15.45
16.80
15.55
3 tháng
(2026-04-29) 		-1.73 -10.08% 861,800 -7,700 0
15.45
17.18
15.55
6 tháng
(2026-01-29) 		-2.28 -12.85% 1,827,800 319,390 6.6
15.45
18.27
15.55
12 tháng
(2025-08-04) 		-2.55 -14.15% 4,772,600 326,290 6.7
15.45
18.43
15.55
24 tháng
(2024-08-07) 		-4.94 -24.23% 14,534,000 -634,068 -4.0
15.19
22.86
15.55
36 tháng
(2023-08-14) 		-4.60 -22.95% 28,070,500 -2,153,015 -40.3
15.19
23.25
15.55
60 tháng
(2021-08-23) 		-10.61 -40.71% 45,172,500 -2,567,397 -15.4
15.19
33.04
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
17.95
 16,400 18.05 18.09 17.95 2,500 0 0.0
04/03/2026
18.05
 74,600 18.14 18.18 18.05 52,300 200 1.0
03/03/2026
18.14
 58,100 18.18 18.18 18.14 32,800 0 0.7
02/03/2026
18.18
 49,800 18.14 18.18 18.09 6,000 0 0.1
27/02/2026
18.14
 26,800 18.27 18.27 18.14 12,700 0 0.3
26/02/2026
18.18
 10,700 18.18 18.23 18.18 0 0 0
25/02/2026
18.23
 13,100 18.27 18.36 18.18 200 0 0.0
24/02/2026
18.27
 10,600 18.23 18.27 18.14 200 0 0.0
23/02/2026
18.27
 15,600 18.36 18.36 18.18 0 0 0
13/02/2026
18.05
 32,700 18 18.27 18 0 0 0
12/02/2026
18
 9,500 17.91 18 17.91 6,400 0 0.1
11/02/2026
17.91
 16,800 17.91 18 17.91 7,100 0 0.1
10/02/2026
17.91
 66,700 17.91 17.95 17.91 50,500 0 1.0
09/02/2026
17.91
 8,100 17.82 18 17.73 5,800 0 0.1
06/02/2026
17.82
 10,800 18 18 17.77 5,800 0 0.1
05/02/2026
17.86
 17,900 18 18.09 17.86 100 0 0.0
04/02/2026
17.95
 4,000 17.91 17.95 17.86 0 0 0
03/02/2026
17.95
 19,900 17.91 18.09 17.82 6,000 0 0.1
02/02/2026
17.86
 17,800 17.73 17.91 17.64 0 1,300 -0.0
30/01/2026
17.59
 24,800 17.64 17.82 17.59 0 4,000 -0.1
29/01/2026
17.73
 16,600 17.45 17.77 17.45 0 2,000 -0.0
28/01/2026
17.77
 59,300 17.95 17.95 17.32 0 0 0
27/01/2026
17.95
 5,200 17.82 17.95 17.77 0 0 0
26/01/2026
17.82
 4,400 17.95 17.95 17.82 0 0 0
23/01/2026
17.95
 9,300 17.95 18.09 17.95 0 0 0
22/01/2026
17.95
 24,600 17.86 18.05 17.86 0 0 0
21/01/2026
18.05
 8,500 18.05 18.05 17.82 0 0 0
20/01/2026
18.05
 10,800 17.86 18.05 17.86 100 0 0.0
19/01/2026
17.86
 10,700 17.91 18.05 17.86 0 0 0
16/01/2026
17.86
 12,500 18 18 17.82 0 100 -0.0
15/01/2026
17.82
 10,100 17.86 17.95 17.82 0 0 0
14/01/2026
17.86
 12,200 17.73 17.95 17.73 0 0 0
13/01/2026
18
 17,100 17.91 18 17.86 0 500 -0.0
12/01/2026
17.86
 14,000 17.91 18 17.86 0 0 0
09/01/2026
17.86
 7,800 17.82 18 17.82 0 0 0
08/01/2026
17.82
 25,800 18.05 18.09 17.73 0 0 0
07/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
07/01/2026
18
 18,900 18.09 18.09 17.73 9,100 0 0.2
06/01/2026
17.91
 57,300 18.30 18.30 17.04 800 0 0.0
05/01/2026
18.30
 27,400 18.34 18.34 18.08 3,300 0 0.1
31/12/2025
18.17
 19,700 18.17 18.21 18.04 0 1,000 -0.0
30/12/2025
18.04
 53,900 18.17 18.17 17.78 0 0 0
29/12/2025
18.04
 24,100 18.13 18.17 18.04 0 0 0
26/12/2025
18.04
 17,300 18.00 18.04 17.95 0 0 0
25/12/2025
18.13
 21,800 18.04 18.13 17.91 0 0 0
24/12/2025
18.00
 14,500 18.08 18.13 18.00 0 0 0
23/12/2025
18.08
 11,200 18.17 18.38 18.00 0 0 0
22/12/2025
18.00
 24,700 17.91 18.17 17.91 0 0 0
19/12/2025
17.82
 27,500 17.82 17.87 17.74 0 0 0
18/12/2025
17.91
 3,300 17.78 17.91 17.69 0 0 0
17/12/2025
17.91
 19,700 17.78 17.91 17.74 0 2,500 -0.1
16/12/2025
17.91
 24,700 18.13 18.13 17.74 0 0 0
15/12/2025
18.13
 6,600 18.00 18.13 17.87 0 0 0
12/12/2025
18.17
 70,000 18.30 18.30 17.91 0 0 0
11/12/2025
18.30
 1,500 18.34 18.34 18.30 0 0 0
10/12/2025
18.34
 17,800 18.30 18.34 18.13 0 0 0
09/12/2025
18.30
 38,000 18.43 18.43 18.30 0 0 0
08/12/2025
18.43
 46,000 18.30 18.56 18.17 100 100 -0.0
05/12/2025
18.30
 51,600 18.04 18.38 18.04 0 0 0
04/12/2025
18.04
 50,800 17.91 18.08 17.91 0 300 -0.0
03/12/2025
17.95
 31,000 17.91 17.95 17.91 1,800 200 0.0
02/12/2025
17.91
 30,700 17.82 17.91 17.82 0 0 0
01/12/2025
17.91
 37,700 17.82 17.91 17.61 0 0 0
28/11/2025
17.91
 9,300 17.82 17.91 17.82 0 0 0
27/11/2025
17.91
 18,100 17.87 18.08 17.87 0 100 -0.0
26/11/2025
17.87
 3,900 17.87 17.87 17.82 0 0 0
25/11/2025
17.82
 23,300 18.00 18.04 17.82 0 2,400 -0.0
24/11/2025
17.95
 13,400 17.82 17.95 17.82 0 0 0
21/11/2025
18.00
 22,400 17.95 18.00 17.82 0 0 0
20/11/2025
18.04
 4,200 18.08 18.08 18.04 0 1,000 -0.0
19/11/2025
18.08
 700 18.08 18.08 18.08 0 0 0
18/11/2025
18.13
 14,300 18.13 18.13 18.00 0 0 0
17/11/2025
18.13
 13,700 18.04 18.17 18.04 0 0 0
14/11/2025
18.13
 7,200 18.17 18.26 18.04 0 0 0
13/11/2025
18.17
 12,200 18.17 18.17 18.04 0 0 0
12/11/2025
18.08
 19,200 17.74 18.08 17.74 0 0 0
11/11/2025
18.08
 15,700 18.00 18.26 18.00 0 0 0
10/11/2025
17.87
 15,100 17.74 18.34 17.74 0 0 0
07/11/2025
17.87
 16,700 17.95 18.04 17.87 0 0 0
06/11/2025
18.08
 15,000 18.00 18.08 17.91 0 0 0
05/11/2025
18.00
 15,400 17.91 18.08 17.82 500 0 0.0
04/11/2025
17.91
 22,200 17.91 18.13 17.56 0 0 0
03/11/2025
17.91
 21,000 18.17 18.17 17.91 500 500 -0.0
31/10/2025
18.08
 34,400 17.74 18.13 17.74 0 0 0
30/10/2025
17.56
 7,000 17.56 17.78 17.43 0 0 0
29/10/2025
17.56
 18,900 17.82 17.82 17.48 0 0 0
28/10/2025
17.56
 16,900 17.56 17.56 17.56 0 400 -0.0
27/10/2025
17.56
 23,500 17.78 17.78 17.30 0 600 -0.0
24/10/2025
17.78
 4,700 17.87 17.87 17.69 0 500 -0.0
23/10/2025
17.87
 1,800 17.61 17.87 17.56 0 500 -0.0
22/10/2025
17.61
 95,000 17.30 17.61 17.30 0 0 0
21/10/2025
17.65
 84,900 17.48 17.82 17.30 3,500 0 0.1
20/10/2025
17.39
 21,000 17.74 18.00 17.39 0 0 0
17/10/2025
17.74
 30,100 17.69 17.95 17.65 0 0 0
16/10/2025
18.04
 5,900 17.91 18.04 17.82 0 0 0
15/10/2025
18.13
 6,700 17.82 18.13 17.82 0 1,900 -0.0
14/10/2025
18.00
 3,700 17.91 18.08 17.87 0 0 0
13/10/2025
18.00
 9,700 17.74 18.00 17.74 0 0 0
10/10/2025
18.08
 16,500 18.17 18.17 18.04 0 0 0
09/10/2025
18.08
 9,300 18.17 18.21 18.00 0 0 0
08/10/2025
18.17
 4,200 18.13 18.17 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |