CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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)
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
03/02/2025
21.01
 32,100 21.13 21.38 20.97 0 300 -0.0
24/01/2025
20.97
 31,300 20.80 21.25 20.76 0 0 0
23/01/2025
20.80
 17,000 21.01 21.46 20.80 100 2,600 -0.1
22/01/2025
20.72
 68,700 20.97 21.17 20.68 3,900 100 0.1
21/01/2025
21.30
 58,300 21.46 21.46 20.97 3,100 0 0.1
20/01/2025
21.50
 9,900 21.63 21.87 21.46 0 0 0
17/01/2025
21.63
 8,600 21.42 21.71 21.30 0 0 0
16/01/2025
21.54
 8,100 21.46 21.54 21.30 0 3 -0.0
15/01/2025
21.46
 26,100 21.05 21.63 20.68 0 15,233 -0.4
14/01/2025
21.34
 13,100 20.88 21.42 20.88 0 0 0
13/01/2025
21.34
 26,500 20.88 21.42 20.88 100 326 -0.0
10/01/2025
20.88
 34,600 21.21 21.46 20.80 0 0 0
09/01/2025
21.30
 23,800 21.46 21.46 21.13 0 0 0
08/01/2025
21.46
 10,200 21.46 21.46 21.30 500 344 0.0
07/01/2025
21.46
 19,400 21.42 21.63 21.13 0 0 0
06/01/2025
21.46
 29,400 21.50 21.87 21.21 2,000 1,510 0.0
03/01/2025
21.46
 63,600 22.04 22.04 21.05 1,200 0 0.0
02/01/2025
22.04
 27,100 22.37 22.41 21.87 0 500 -0.0
31/12/2024
22.37
 50,200 22.20 22.45 21.63 4,600 0 0.1
30/12/2024
22.29
 30,800 22.29 22.29 22.12 0 4,100 -0.1
27/12/2024
22.29
 95,600 22.29 22.70 22.29 14,100 10,000 0.1
26/12/2024
22.29
 56,800 22.62 22.86 22.29 100 0 0.0
25/12/2024
22.62
 45,600 22.95 23.11 22.62 0 2,200 -0.1
24/12/2024
22.86
 252,400 21.71 22.90 21.63 0 0 0
23/12/2024
21.71
 32,200 21.63 21.71 21.58 0 2,700 -0.1
20/12/2024
21.67
 27,300 21.67 21.67 21.58 0 0 0
19/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/12/2024
21.67
 53,400 21.87 22.24 21.50 1,000 0 0.0
18/12/2024
21.87
 38,500 21.87 21.87 21.63 0 8,000 -0.2
17/12/2024
21.87
 68,800 21.91 22.07 21.71 0 0 0
16/12/2024
22.03
 45,700 21.91 22.23 21.87 200 7,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |