CTCP Chế biến Gỗ Đức Thành (gdt)

15.80
-0.10
(-0.63%)
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
(2026-08-12) 		-0.10 -0.62% 142,800 20,500 0
15.75
16
15.80
2 tháng
(2026-07-13) 		-0.60 -3.64% 316,700 13,680 0
15.45
16.50
15.80
3 tháng
(2026-06-15) 		-0.55 -3.37% 438,600 10,380 0
15.45
16.80
15.80
6 tháng
(2026-03-16) 		-1.60 -9.14% 1,339,300 154,770 2.9
15.45
17.64
15.80
12 tháng
(2025-09-16) 		-2.36 -12.90% 3,897,500 338,570 6.6
15.45
18.43
15.80
24 tháng
(2024-09-23) 		-4.38 -21.61% 14,066,500 -732,788 -7.4
15.19
22.86
15.80
36 tháng
(2023-09-27) 		-3.42 -17.71% 26,990,000 -2,152,235 -40.9
15.19
23.25
15.80
60 tháng
(2021-10-07) 		-12.80 -44.59% 42,985,400 -3,091,017 -46.7
15.19
33.04
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2026
17.36
 3,400 17.45 17.45 17.32 0 0 0
15/04/2026
17.45
 4,300 17.45 17.45 17.36 0 0 0
14/04/2026
17.45
 6,000 17.45 17.45 17.27 0 0 0
13/04/2026
17.45
 2,100 17.45 17.45 17.32 0 0 0
10/04/2026
17.45
 4,000 17.32 17.45 17.32 100 0 0
09/04/2026
17.41
 10,800 17.41 17.59 17.41 0 1,200 0
08/04/2026
17.41
 9,200 17.32 17.41 17.27 0 110 0
07/04/2026
17.27
 21,900 17.23 17.59 17.18 0 0 0
06/04/2026
17.41
 6,700 17.23 17.41 17.23 0 100 -0.0
03/04/2026
17.23
 6,100 17.27 17.36 17.23 52,300 200 1.0
02/04/2026
17.36
 4,900 17.27 17.36 17.27 0 0 0
01/04/2026
17.36
 27,400 17.27 17.45 17.27 0 1,000 -0.0
31/03/2026
17.27
 10,500 17.45 17.45 17.18 0 0 0
30/03/2026
17.45
 1,100 17.27 17.45 17.18 300 0 0.0
27/03/2026
17.45
 2,400 17.45 17.45 17.18 300 0 0.0
26/03/2026
17.36
 4,300 17.27 17.36 17.27 0 0 0
25/03/2026
17.32
 10,000 17.41 17.45 17.18 0 0 0
24/03/2026
17.36
 11,600 17.14 17.45 17.14 50,200 0 1.0
23/03/2026
17.05
 60,600 17.27 17.27 17.05 50,200 0 1.0
20/03/2026
17.32
 22,700 17.41 17.41 17.18 400 300 0.0
19/03/2026
17.41
 6,100 17.18 17.59 17.18 0 0 0
18/03/2026
17.64
 2,900 17.68 17.68 17.59 0 0 0
17/03/2026
17.59
 2,100 17.50 17.59 17.50 0 0 0
16/03/2026
17.50
 2,300 17.32 17.50 17.32 0 0 0
13/03/2026
17.55
 17,600 17.32 17.55 17.32 0 0 0
12/03/2026
17.45
 18,300 17.73 17.73 17.27 900 0 0.0
11/03/2026
17.55
 3,100 17.50 17.73 17.50 0 0 0
10/03/2026
17.86
 21,700 17.68 17.86 17.45 500 0 0.0
09/03/2026
17.64
 69,800 17.55 17.73 17.09 500 0 0.0
06/03/2026
18.09
 15,300 17.95 18.09 17.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |