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)
07/10/2025
18.17
 13,800 18.13 18.17 18.04 0 0 0
06/10/2025
18.17
 15,700 18.08 18.17 18.00 0 0 0
03/10/2025
18.08
 6,400 17.91 18.08 17.91 0 0 0
02/10/2025
18.08
 10,100 17.91 18.08 17.82 0 1,800 -0.0
01/10/2025
17.91
 5,300 17.87 18.00 17.82 0 200 -0.0
30/09/2025
18.00
 24,700 18.00 18.17 17.82 2,500 14,300 -0.2
29/09/2025
18.00
 13,100 18.17 18.17 18.00 0 200 -0.0
26/09/2025
18.17
 16,200 18.13 18.60 18.00 11,600 700 0.2
25/09/2025
18.13
 5,500 18.17 18.17 18.00 0 0 0
24/09/2025
18.21
 14,100 18.04 18.21 17.91 0 100 -0.0
23/09/2025
18.04
 5,100 18.43 18.43 17.95 0 2,000 -0.0
22/09/2025
18.08
 37,200 18.43 18.43 17.91 0 300 -0.0
19/09/2025
18.08
 35,300 18.04 18.17 18.04 0 0 0
18/09/2025
18.17
 6,500 18.26 18.26 18.04 0 0 0
17/09/2025
18.26
 12,700 18.13 18.30 18.00 0 0 0
16/09/2025
18.26
 12,200 18.51 18.51 18.26 0 600 -0.0
15/09/2025
18.30
 14,000 18.17 18.34 18.17 0 0 0
12/09/2025
18.17
 15,900 18.00 18.17 17.95 0 0 0
11/09/2025
18.13
 25,100 18.17 18.17 17.78 3,200 0 0.1
10/09/2025
18.17
 8,700 18.21 18.21 18.08 0 0 0
09/09/2025
18.17
 5,900 18.08 18.17 18.00 0 0 0
08/09/2025
18.08
 44,200 18.17 18.17 18.04 0 0 0
05/09/2025
18.30
 24,400 18.43 18.43 18.30 1,000 500 0.0
04/09/2025
18.43
 32,800 18.00 18.43 18.00 0 0 0
03/09/2025
18.17
 34,500 18.26 18.60 18.13 100 3,600 -0.1
29/08/2025
18.26
 23,700 18.21 18.30 18.17 8,200 0 0.2
28/08/2025
18.17
 95,500 18.17 18.51 18.17 0 1,000 0
27/08/2025
18.13
 30,300 18.00 18.13 18.00 0 0 0
26/08/2025
17.95
 15,000 18.00 18.08 17.95 0 0 0
25/08/2025
17.91
 55,600 17.95 18.13 17.91 0 0 0
22/08/2025
17.91
 23,200 18.08 18.08 17.78 0 600 -0.0
21/08/2025
17.95
 14,700 18.00 18.08 17.87 200 0 0.0
20/08/2025
18.13
 19,800 18.21 18.26 17.91 0 600 -0.0
19/08/2025
18.13
 36,500 18.04 18.30 18.04 5,100 1,500 0.1
18/08/2025
18.08
 14,200 17.91 18.08 17.91 0 700 -0.0
15/08/2025
17.91
 134,300 18.13 18.13 17.30 200 800 -0.0
14/08/2025
18.08
 12,300 18.17 18.17 18.04 0 1,300 -0.0
13/08/2025
18.17
 53,300 18.17 18.30 17.91 0 3,200 -0.1
12/08/2025
18.21
 50,400 18.21 18.30 18.08 1,000 0 0.0
11/08/2025
18.21
 19,300 18.13 18.34 18.04 100 0 0.0
08/08/2025
18.30
 25,800 18.17 18.38 18.17 3,900 0 0.1
07/08/2025
18.17
 34,600 18.17 18.43 18.08 0 2,600 -0.1
06/08/2025
18.13
 17,000 17.87 18.17 17.87 0 0 0
05/08/2025
18.17
 104,500 18.00 18.17 17.91 0 0 0
04/08/2025
18.00
 68,200 18.00 18.00 17.78 0 700 -0.0
01/08/2025
18.00
 65,500 18.00 18.00 17.82 0 7,600 -0.2
31/07/2025
17.95
 121,100 17.39 17.95 17.39 100 2,200 -0.0
30/07/2025
17.48
 194,800 17.48 17.82 17.00 0 700 -0.0
29/07/2025
17.30
 298,400 18.30 18.43 17.00 2,600 250,700 -5.0
28/07/2025
18.26
 48,400 18.47 18.47 18.26 0 300 -0.0
25/07/2025
18.30
 38,200 18.30 18.34 18.17 0 0 0
24/07/2025
18.30
 131,100 18.13 18.30 18.04 600 15,000 -0.3
23/07/2025
18.13
 45,300 18.13 18.26 18.04 2,300 16,000 -0.3
22/07/2025
18.13
 41,000 18.13 18.26 18.04 6,500 19,400 -0.3
21/07/2025
18.17
 47,700 18.17 18.17 18.04 0 0 0
18/07/2025
18.26
 42,900 18.13 18.26 18.13 0 1,000 -0.0
17/07/2025
18.26
 43,300 18.13 18.30 18.08 0 2,000 -0.0
16/07/2025
18.08
 50,000 18.08 18.13 17.91 1,000 7,000 -0.1
15/07/2025
18.04
 51,000 18.34 18.34 18.04 1,000 3,700 -0.1
14/07/2025
18.17
 19,900 18.17 18.17 18.04 0 0 0
11/07/2025
18.17
 23,300 18.26 18.34 18.08 0 0 0
10/07/2025
17.95
 206,200 18.17 18.38 17.95 4,000 167,400 0
09/07/2025
18.26
 109,800 18.95 18.95 18.26 0 77,400 0
08/07/2025
18.73
 34,300 18.77 18.90 18.56 0 29,400 -0.6
07/07/2025
18.77
 642,900 19.90 19.90 18.56 15,700 601,100 -12.6
04/07/2025
19.94
 54,100 19.47 20.03 19.03 24,900 2,500 0.5
03/07/2025
19.47
 45,700 19.42 19.51 19.38 6,400 29,900 -0.5
02/07/2025
19.42
 7,600 19.73 19.73 19.38 0 500 -0.0
01/07/2025
19.81
 9,200 19.90 19.90 19.47 3,000 0 0.1
30/06/2025
19.99
 117,400 19.03 20.07 18.99 107,800 1,000 2.4
27/06/2025
19.21
 62,300 18.69 19.21 18.60 46,100 0 1.0
26/06/2025
18.60
 44,000 17.91 18.86 17.91 40,700 0 0.9
25/06/2025
18.43
 25,200 18.26 18.43 18.08 18,200 400 0.4
24/06/2025
18.17
 95,600 17.82 18.17 17.82 0 51,900 -1.1
23/06/2025
17.82
 6,700 17.74 18.04 17.74 100 0 0.0
20/06/2025
18.13
 6,700 18.00 18.13 17.95 4,000 0 0.1
19/06/2025
18.00
 5,900 17.87 18.00 17.87 1,000 0 0.0
18/06/2025
17.87
 12,600 18.04 18.08 17.82 0 0 0
17/06/2025
18.04
 10,800 18.13 18.17 18.04 100 0 0.0
16/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2025
18.17
 10,200 18.17 18.17 17.95 2,100 0 0.0
13/06/2025
17.95
 17,800 17.91 17.99 17.83 1,100 400 0.0
12/06/2025
17.91
 17,200 18.03 18.03 17.91 0 3,500 -0.1
11/06/2025
17.99
 10,500 18.16 18.16 17.95 0 1,900 -0.0
10/06/2025
17.95
 18,200 17.91 18.03 17.91 1,000 13,400 -0.3
09/06/2025
17.83
 38,900 18.16 18.16 17.83 0 12,100 -0.3
06/06/2025
18.16
 13,300 18.41 18.41 17.99 2,000 0 0.0
05/06/2025
18.16
 31,000 17.99 18.41 17.99 0 11,900 -0.3
04/06/2025
18.16
 29,300 18.20 18.41 18.16 0 5,400 -0.1
03/06/2025
18.24
 10,300 18.37 18.37 18.12 6,500 100 0.1
02/06/2025
18.28
 22,800 18.03 18.37 17.87 6,500 1,400 0.1
30/05/2025
18.41
 85,000 18.53 18.82 17.79 83,500 0 1.9
29/05/2025
18.49
 4,800 18.16 18.57 18.16 3,900 0 0.1
28/05/2025
18.28
 188,300 18.57 19.23 17.66 4,200 183,100 -3.9
27/05/2025
18.98
 27,400 18.74 19.31 17.99 24,300 0 0.6
26/05/2025
18.82
 32,600 17.95 18.94 17.58 21,700 1,800 0.4
23/05/2025
17.99
 45,000 17.33 18.32 17.33 31,000 1,400 0.6
22/05/2025
17.58
 9,300 17.70 17.70 17.29 1,100 1,100 0
21/05/2025
17.70
 103,600 17.33 17.95 17.09 91,500 2,000 1.9
20/05/2025
17.33
 9,000 17.00 17.33 17.00 0 0 0
19/05/2025
17.21
 20,600 16.96 17.54 16.96 800 0 0

Chính sách bảo mật | Điều khoản sử dụng |