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)
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
16/05/2025
17.62
 15,700 17.33 17.66 17.33 7,700 0 0
15/05/2025
17.66
 27,100 17.33 17.66 17.21 16,000 0 0
14/05/2025
17.42
 35,700 17.25 17.54 17.00 11,400 0 0
13/05/2025
17.29
 138,100 17.46 17.46 16.84 3,000 128,100 0
12/05/2025
17.46
 26,900 17.33 17.46 17.04 7,100 0 0
09/05/2025
17.00
 14,700 17.33 17.33 16.92 200 2,600 0
08/05/2025
17.09
 44,200 16.80 17.66 16.80 29,600 5,000 0
07/05/2025
16.96
 11,200 16.67 17.00 16.67 6,600 0 0
06/05/2025
16.71
 9,100 16.80 16.80 16.67 0 1,000 0
05/05/2025
16.80
 70,600 16.92 17.17 16.51 400 67,200 0
29/04/2025
16.80
 33,100 16.67 16.84 16.51 5,200 26,300 -0.4
28/04/2025
16.84
 29,700 16.67 16.84 16.63 0 0 0
25/04/2025
16.84
 4,900 16.26 16.84 16.26 0 0 0
24/04/2025
16.84
 19,800 16.88 16.92 16.51 0 12,700 -0.3
23/04/2025
16.84
 19,200 16.55 16.92 16.55 0 0 0
22/04/2025
16.55
 62,700 16.92 16.92 15.85 3,700 177 0.1
21/04/2025
17.00
 29,300 17.25 17.37 16.92 0 0 0
18/04/2025
17.46
 4,800 17.70 17.70 17.21 100 0 0.0
17/04/2025
17.50
 17,700 17.25 17.50 17.09 1,000 500 0.0
16/04/2025
17.25
 13,900 17.75 17.75 17.00 0 1,300 -0.0
15/04/2025
17.75
 25,100 18.32 18.32 17.13 100 1,100 -0.0
14/04/2025
18.20
 41,100 17.17 18.28 17.17 500 0 0.0
11/04/2025
17.17
 41,100 17.00 17.17 16.47 1,300 0 0.0
10/04/2025
16.22
 13,800 16.22 16.22 16.22 0 11 -0.0
09/04/2025
15.19
 52,900 14.49 15.48 14.49 1,100 2,200 -0.0
08/04/2025
15.52
 124,800 16.10 16.10 15.52 800 0 0.0
04/04/2025
16.67
 119,900 16.47 17.54 16.47 0 25,900 -0.5
03/04/2025
17.70
 189,200 17.75 18.57 17.70 300 67,500 -1.4
02/04/2025
19.03
 29,700 19.07 19.07 18.94 0 0 0
01/04/2025
19.07
 2,100 19.11 19.11 19.07 0 0 0
31/03/2025
19.07
 31,400 19.19 19.19 18.98 0 0 0
28/03/2025
19.19
 5,400 19.23 19.23 19.19 0 0 0
27/03/2025
19.23
 5,600 19.23 19.56 19.23 0 0 0
26/03/2025
19.15
 25,300 19.19 19.19 19.11 0 0 0
25/03/2025
19.19
 16,000 19.15 19.19 19.11 0 0 0
24/03/2025
19.19
 10,500 19.19 19.19 19.11 200 0 0.0
21/03/2025
19.15
 11,000 19.07 19.19 19.07 0 0 0
20/03/2025
19.11
 19,900 19.31 19.31 19.07 0 1,100 -0.0
19/03/2025
19.27
 6,700 19.31 19.31 19.11 0 114 -0.0
18/03/2025
19.27
 12,100 19.15 19.36 19.15 0 0 0
17/03/2025
19.11
 41,000 19.07 19.23 19.03 5,200 0 0.1
14/03/2025
19.07
 43,600 19.15 19.31 19.03 0 0 0
13/03/2025
19.15
 21,100 19.31 19.48 19.15 0 0 0
12/03/2025
19.36
 19,900 19.36 19.40 19.23 0 0 0
11/03/2025
19.36
 13,100 19.15 19.36 19.07 0 0 0
10/03/2025
19.36
 17,300 19.31 19.36 19.23 0 2,500 -0.1
07/03/2025
19.31
 17,900 19.40 19.40 19.07 1,300 78 0.0
06/03/2025
19.23
 19,900 19.52 19.52 19.15 0 0 0
05/03/2025
19.19
 17,000 19.03 19.44 19.03 0 2,000 -0.0
04/03/2025
19.11
 112,200 19.64 19.64 18.98 0 0 0
03/03/2025
19.64
 28,500 19.77 19.77 19.60 0 0 0
28/02/2025
19.77
 34,300 19.69 19.89 19.69 0 0 0
27/02/2025
19.77
 16,600 19.69 19.81 19.64 0 0 0
26/02/2025
19.69
 96,600 20.47 20.47 19.64 0 0 0
25/02/2025
19.89
 38,800 20.06 20.06 19.89 0 0 0
24/02/2025
20.06
 42,000 20.26 20.26 20.06 0 2,900 -0.1
21/02/2025
20.10
 12,700 20.30 20.30 20.10 0 200 -0.0
20/02/2025
20.30
 33,900 20.47 20.47 20.14 0 0 0
19/02/2025
20.47
 41,600 20.30 20.47 20.30 0 2 -0.0
18/02/2025
20.55
 118,100 20.80 20.80 20.22 3,100 22,960 -0.5
17/02/2025
20.84
 214,500 20.51 21.38 20.02 113,400 0 2.8
14/02/2025
20.43
 58,100 20.14 20.63 19.81 11,900 0 0.3
13/02/2025
20.14
 111,700 19.85 20.14 19.56 38,100 6,200 0.8
12/02/2025
19.89
 58,600 19.81 19.89 19.64 0 0 0
11/02/2025
19.89
 52,400 19.73 20.02 19.64 0 1,600 -0.0
10/02/2025
19.64
 118,900 20.06 20.06 19.64 1,600 300 0.0
07/02/2025
20.22
 80,300 19.97 20.59 19.97 1,000 6,300 -0.1
06/02/2025
20.22
 91,400 20.63 20.68 20.10 0 2,200 -0.1
05/02/2025
20.68
 87,400 20.84 20.84 20.59 0 100 -0.0
04/02/2025
20.84
 63,600 21.13 21.30 20.80 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |