CTCP Chế biến Gỗ Đức Thành (gdt)

18.90
0
(0%)
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
(2026-03-30) 		-0.30 -1.56% 181,100 43,590 1.0
18.90
19.20
18.90
2 tháng
(2026-03-02) 		-1.10 -5.50% 650,800 239,690 4.8
18.75
20
18.90
3 tháng
(2026-01-29) 		-0.60 -3.08% 973,200 327,190 6.6
18.75
20.10
18.90
6 tháng
(2025-10-31) 		-0.99 -4.98% 2,270,600 334,690 6.7
18.75
20.27
18.90
12 tháng
(2025-05-05) 		0.42 2.29% 7,815,300 -747,110 -8.1
18.39
21.98
18.90
24 tháng
(2024-05-09) 		-3.25 -14.68% 21,017,400 -1,210,868 -18.8
16.71
25.57
18.90
36 tháng
(2023-05-15) 		-3.08 -14.02% 31,210,000 -3,380,915 -75.3
16.71
25.57
18.90
60 tháng
(2021-05-25) 		-8.82 -31.82% 51,101,700 -2,007,597 16.6
16.71
36.35
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
18.89
 41,100 18.70 18.89 18.11 1,300 0 0.0
10/04/2025
17.84
 13,800 17.84 17.84 17.84 0 11 -0.0
09/04/2025
16.71
 52,900 15.93 17.02 15.93 1,100 2,200 -0.0
08/04/2025
17.07
 124,800 17.70 17.70 17.07 800 0 0.0
04/04/2025
18.34
 119,900 18.11 19.29 18.11 0 25,900 -0.5
03/04/2025
19.48
 189,200 19.52 20.43 19.48 300 67,500 -1.4
02/04/2025
20.93
 29,700 20.97 20.97 20.84 0 0 0
01/04/2025
20.97
 2,100 21.02 21.02 20.97 0 0 0
31/03/2025
20.97
 31,400 21.11 21.11 20.88 0 0 0
28/03/2025
21.11
 5,400 21.15 21.15 21.11 0 0 0
27/03/2025
21.15
 5,600 21.15 21.52 21.15 0 0 0
26/03/2025
21.06
 25,300 21.11 21.11 21.02 0 0 0
25/03/2025
21.11
 16,000 21.06 21.11 21.02 0 0 0
24/03/2025
21.11
 10,500 21.11 21.11 21.02 200 0 0.0
21/03/2025
21.06
 11,000 20.97 21.11 20.97 0 0 0
20/03/2025
21.02
 19,900 21.25 21.25 20.97 0 1,100 -0.0
19/03/2025
21.20
 6,700 21.25 21.25 21.02 0 114 -0.0
18/03/2025
21.20
 12,100 21.06 21.29 21.06 0 0 0
17/03/2025
21.02
 41,000 20.97 21.15 20.93 5,200 0 0.1
14/03/2025
20.97
 43,600 21.06 21.25 20.93 0 0 0
13/03/2025
21.06
 21,100 21.25 21.43 21.06 0 0 0
12/03/2025
21.29
 19,900 21.29 21.34 21.15 0 0 0
11/03/2025
21.29
 13,100 21.06 21.29 20.97 0 0 0
10/03/2025
21.29
 17,300 21.25 21.29 21.15 0 2,500 -0.1
07/03/2025
21.25
 17,900 21.34 21.34 20.97 1,300 78 0.0
06/03/2025
21.15
 19,900 21.47 21.47 21.06 0 0 0
05/03/2025
21.11
 17,000 20.93 21.38 20.93 0 2,000 -0.0
04/03/2025
21.02
 112,200 21.61 21.61 20.88 0 0 0
03/03/2025
21.61
 28,500 21.75 21.75 21.56 0 0 0
28/02/2025
21.75
 34,300 21.65 21.88 21.65 0 0 0
27/02/2025
21.75
 16,600 21.65 21.79 21.61 0 0 0
26/02/2025
21.65
 96,600 22.52 22.52 21.61 0 0 0
25/02/2025
21.88
 38,800 22.06 22.06 21.88 0 0 0
24/02/2025
22.06
 42,000 22.29 22.29 22.06 0 2,900 -0.1
21/02/2025
22.11
 12,700 22.34 22.34 22.11 0 200 -0.0
20/02/2025
22.34
 33,900 22.52 22.52 22.15 0 0 0
19/02/2025
22.52
 41,600 22.34 22.52 22.34 0 2 -0.0
18/02/2025
22.61
 118,100 22.88 22.88 22.24 3,100 22,960 -0.5
17/02/2025
22.93
 214,500 22.56 23.52 22.02 113,400 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |