CTCP Chế biến Gỗ Đức Thành (gdt)

19.75
0.15
(0.77%)
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
(2025-12-29) 		-0.24 -1.22% 369,100 11,700 0.2
19.60
20.13
19.75
2 tháng
(2025-11-28) 		-0.10 -0.51% 924,800 10,500 0.2
19.60
20.27
19.75
3 tháng
(2025-10-29) 		0.28 1.45% 1,258,800 7,500 0.1
19.32
20.27
19.75
6 tháng
(2025-07-31) 		-0.15 -0.75% 3,066,900 -2,800 -0.0
19.13
20.27
19.75
12 tháng
(2025-02-03) 		-3.51 -15.18% 9,551,400 -1,071,042 -14.1
16.71
23.11
19.75
24 tháng
(2024-02-07) 		0.27 1.41% 22,156,600 -1,695,605 -29.3
16.71
25.57
19.75
36 tháng
(2023-02-13) 		-0.55 -2.71% 33,239,300 -4,072,475 -94.6
16.71
25.57
19.75
60 tháng
(2021-02-22) 		-2.87 -12.77% 57,065,500 -3,489,287 -44.7
16.71
36.35
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
20.13
 24,400 20.27 20.27 20.13 1,000 500 0.0
04/09/2025
20.27
 32,800 19.80 20.27 19.80 0 0 0
03/09/2025
19.99
 34,500 20.08 20.46 19.94 100 3,600 -0.1
29/08/2025
20.08
 23,700 20.03 20.13 19.99 8,200 0 0.2
28/08/2025
19.99
 95,500 19.99 20.37 19.99 0 1,000 0
27/08/2025
19.94
 30,300 19.80 19.94 19.80 0 0 0
26/08/2025
19.75
 15,000 19.80 19.89 19.75 0 0 0
25/08/2025
19.70
 55,600 19.75 19.94 19.70 0 0 0
22/08/2025
19.70
 23,200 19.89 19.89 19.56 0 600 -0.0
21/08/2025
19.75
 14,700 19.80 19.89 19.65 200 0 0.0
20/08/2025
19.94
 19,800 20.03 20.08 19.70 0 600 -0.0
19/08/2025
19.94
 36,500 19.84 20.13 19.84 5,100 1,500 0.1
18/08/2025
19.89
 14,200 19.70 19.89 19.70 0 700 -0.0
15/08/2025
19.70
 134,300 19.94 19.94 19.03 200 800 -0.0
14/08/2025
19.89
 12,300 19.99 19.99 19.84 0 1,300 -0.0
13/08/2025
19.99
 53,300 19.99 20.13 19.70 0 3,200 -0.1
12/08/2025
20.03
 50,400 20.03 20.13 19.89 1,000 0 0.0
11/08/2025
20.03
 19,300 19.94 20.18 19.84 100 0 0.0
08/08/2025
20.13
 25,800 19.99 20.22 19.99 3,900 0 0.1
07/08/2025
19.99
 34,600 19.99 20.27 19.89 0 2,600 -0.1
06/08/2025
19.94
 17,000 19.65 19.99 19.65 0 0 0
05/08/2025
19.99
 104,500 19.80 19.99 19.70 0 0 0
04/08/2025
19.80
 68,200 19.80 19.80 19.56 0 700 -0.0
01/08/2025
19.80
 65,500 19.80 19.80 19.60 0 7,600 -0.2
31/07/2025
19.75
 121,100 19.13 19.75 19.13 100 2,200 -0.0
30/07/2025
19.22
 194,800 19.22 19.60 18.70 0 700 -0.0
29/07/2025
19.03
 298,400 20.13 20.27 18.70 2,600 250,700 -5.0
28/07/2025
20.08
 48,400 20.32 20.32 20.08 0 300 -0.0
25/07/2025
20.13
 38,200 20.13 20.18 19.99 0 0 0
24/07/2025
20.13
 131,100 19.94 20.13 19.84 600 15,000 -0.3
23/07/2025
19.94
 45,300 19.94 20.08 19.84 2,300 16,000 -0.3
22/07/2025
19.94
 41,000 19.94 20.08 19.84 6,500 19,400 -0.3
21/07/2025
19.99
 47,700 19.99 19.99 19.84 0 0 0
18/07/2025
20.08
 42,900 19.94 20.08 19.94 0 1,000 -0.0
17/07/2025
20.08
 43,300 19.94 20.13 19.89 0 2,000 -0.0
16/07/2025
19.89
 50,000 19.89 19.94 19.70 1,000 7,000 -0.1
15/07/2025
19.84
 51,000 20.18 20.18 19.84 1,000 3,700 -0.1
14/07/2025
19.99
 19,900 19.99 19.99 19.84 0 0 0
11/07/2025
19.99
 23,300 20.08 20.18 19.89 0 0 0
10/07/2025
19.75
 206,200 19.99 20.22 19.75 4,000 167,400 0
09/07/2025
20.08
 109,800 20.84 20.84 20.08 0 77,400 0
08/07/2025
20.60
 34,300 20.65 20.79 20.41 0 29,400 -0.6
07/07/2025
20.65
 642,900 21.89 21.89 20.41 15,700 601,100 -12.6
04/07/2025
21.94
 54,100 21.41 22.03 20.94 24,900 2,500 0.5
03/07/2025
21.41
 45,700 21.37 21.46 21.32 6,400 29,900 -0.5
02/07/2025
21.37
 7,600 21.70 21.70 21.32 0 500 -0.0
01/07/2025
21.79
 9,200 21.89 21.89 21.41 3,000 0 0.1
30/06/2025
21.98
 117,400 20.94 22.08 20.89 107,800 1,000 2.4
27/06/2025
21.13
 62,300 20.56 21.13 20.46 46,100 0 1.0
26/06/2025
20.46
 44,000 19.70 20.75 19.70 40,700 0 0.9
25/06/2025
20.27
 25,200 20.08 20.27 19.89 18,200 400 0.4
24/06/2025
19.99
 95,600 19.60 19.99 19.60 0 51,900 -1.1
23/06/2025
19.60
 6,700 19.51 19.84 19.51 100 0 0.0
20/06/2025
19.94
 6,700 19.80 19.94 19.75 4,000 0 0.1
19/06/2025
19.80
 5,900 19.65 19.80 19.65 1,000 0 0.0
18/06/2025
19.65
 12,600 19.84 19.89 19.60 0 0 0
17/06/2025
19.84
 10,800 19.94 19.99 19.84 100 0 0.0
16/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2025
19.99
 10,200 19.99 19.99 19.75 2,100 0 0.0
13/06/2025
19.75
 17,800 19.70 19.79 19.61 1,100 400 0.0
12/06/2025
19.70
 17,200 19.84 19.84 19.70 0 3,500 -0.1
11/06/2025
19.79
 10,500 19.97 19.97 19.75 0 1,900 -0.0
10/06/2025
19.75
 18,200 19.70 19.84 19.70 1,000 13,400 -0.3
09/06/2025
19.61
 38,900 19.97 19.97 19.61 0 12,100 -0.3
06/06/2025
19.97
 13,300 20.25 20.25 19.79 2,000 0 0.0
05/06/2025
19.97
 31,000 19.79 20.25 19.79 0 11,900 -0.3
04/06/2025
19.97
 29,300 20.02 20.25 19.97 0 5,400 -0.1
03/06/2025
20.07
 10,300 20.20 20.20 19.93 6,500 100 0.1
02/06/2025
20.11
 22,800 19.84 20.20 19.66 6,500 1,400 0.1
30/05/2025
20.25
 85,000 20.38 20.70 19.57 83,500 0 1.9
29/05/2025
20.34
 4,800 19.97 20.43 19.97 3,900 0 0.1
28/05/2025
20.11
 188,300 20.43 21.15 19.43 4,200 183,100 -3.9
27/05/2025
20.88
 27,400 20.61 21.25 19.79 24,300 0 0.6
26/05/2025
20.70
 32,600 19.75 20.84 19.34 21,700 1,800 0.4
23/05/2025
19.79
 45,000 19.07 20.16 19.07 31,000 1,400 0.6
22/05/2025
19.34
 9,300 19.48 19.48 19.02 1,100 1,100 0
21/05/2025
19.48
 103,600 19.07 19.75 18.79 91,500 2,000 1.9
20/05/2025
19.07
 9,000 18.70 19.07 18.70 0 0 0
19/05/2025
18.93
 20,600 18.66 19.29 18.66 800 0 0
16/05/2025
19.38
 15,700 19.07 19.43 19.07 7,700 0 0
15/05/2025
19.43
 27,100 19.07 19.43 18.93 16,000 0 0
14/05/2025
19.16
 35,700 18.98 19.29 18.70 11,400 0 0
13/05/2025
19.02
 138,100 19.20 19.20 18.52 3,000 128,100 0
12/05/2025
19.20
 26,900 19.07 19.20 18.75 7,100 0 0
09/05/2025
18.70
 14,700 19.07 19.07 18.61 200 2,600 0
08/05/2025
18.79
 44,200 18.48 19.43 18.48 29,600 5,000 0
07/05/2025
18.66
 11,200 18.34 18.70 18.34 6,600 0 0
06/05/2025
18.39
 9,100 18.48 18.48 18.34 0 1,000 0
05/05/2025
18.48
 70,600 18.61 18.89 18.16 400 67,200 0
29/04/2025
18.48
 33,100 18.34 18.52 18.16 5,200 26,300 -0.4
28/04/2025
18.52
 29,700 18.34 18.52 18.29 0 0 0
25/04/2025
18.52
 4,900 17.89 18.52 17.89 0 0 0
24/04/2025
18.52
 19,800 18.57 18.61 18.16 0 12,700 -0.3
23/04/2025
18.52
 19,200 18.20 18.61 18.20 0 0 0
22/04/2025
18.20
 62,700 18.61 18.61 17.43 3,700 177 0.1
21/04/2025
18.70
 29,300 18.98 19.11 18.61 0 0 0
18/04/2025
19.20
 4,800 19.48 19.48 18.93 100 0 0.0
17/04/2025
19.25
 17,700 18.98 19.25 18.79 1,000 500 0.0
16/04/2025
18.98
 13,900 19.52 19.52 18.70 0 1,300 -0.0
15/04/2025
19.52
 25,100 20.16 20.16 18.84 100 1,100 -0.0
14/04/2025
20.02
 41,100 18.89 20.11 18.89 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |