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)
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
13/12/2024
21.87
 181,000 21.63 22.51 21.63 0 8,000 -0.2
12/12/2024
21.63
 44,200 21.59 21.63 21.36 0 0 0
11/12/2024
21.55
 34,000 21.44 21.63 21.36 0 0 0
10/12/2024
21.28
 32,800 21.32 21.44 21.12 200 0 0.0
09/12/2024
21.16
 7,800 21.24 21.32 21.00 0 0 0
06/12/2024
21.28
 8,300 21.20 21.28 21.08 0 0 0
05/12/2024
21.08
 44,500 21.32 21.40 21.08 3,300 100 0.1
04/12/2024
21.32
 10,600 21.28 21.36 21.24 0 0 0
03/12/2024
21.24
 13,600 21.16 21.24 21.08 0 0 0
02/12/2024
21.16
 12,800 21.08 21.28 20.84 0 7,200 -0.2
29/11/2024
21.08
 19,000 21.00 21.36 20.88 1,000 1,000 -0.0
28/11/2024
21.08
 14,000 21.08 21.12 20.84 0 0 0
27/11/2024
21.00
 16,200 21.00 21.08 21.00 1,000 0 0.0
26/11/2024
21.00
 15,400 20.84 21.00 20.72 0 0 0
25/11/2024
20.88
 15,600 20.68 20.88 20.44 0 0 0
22/11/2024
20.88
 1,500 20.68 20.92 20.68 0 200 -0.0
21/11/2024
20.88
 3,100 20.68 20.92 20.68 0 0 0
20/11/2024
20.68
 10,600 20.60 21.00 20.60 0 0 0
19/11/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
19/11/2024
21.04
 38,800 21.28 21.28 20.12 1,000 600 0.0
18/11/2024
20.75
 19,300 20.82 20.86 20.25 1,000 700 0.0
15/11/2024
20.54
 18,200 20.32 20.68 20.25 0 0 0
14/11/2024
20.68
 23,900 20.68 20.68 20.32 500 0 0.0
13/11/2024
20.72
 14,300 20.43 20.72 20.39 0 5,800 -0.2
12/11/2024
20.72
 13,900 20.54 20.75 20.46 0 5,400 -0.2
11/11/2024
20.46
 15,800 20.82 20.82 20.46 200 1,900 -0.0
08/11/2024
20.75
 11,300 20.97 20.97 20.61 0 0 0
07/11/2024
20.97
 18,100 21.01 21.11 20.75 0 3,500 -0.1
06/11/2024
20.97
 17,200 20.68 20.97 20.64 0 0 0
05/11/2024
20.93
 18,800 20.54 20.93 20.25 800 1,900 -0.0
04/11/2024
20.54
 13,000 20.75 20.75 20.35 0 1,500 -0.0
01/11/2024
20.82
 6,500 20.82 20.90 20.46 0 0 0
31/10/2024
20.90
 65,300 20.43 21.11 20.39 46,400 0 1.3
30/10/2024
20.46
 700 20.46 20.61 20.46 0 0 0
29/10/2024
20.46
 18,600 20.17 20.46 20.17 3,900 800 0.1
28/10/2024
20.21
 15,200 20.03 20.25 19.88 1,500 0 0.0
25/10/2024
20.10
 12,300 19.96 20.10 19.81 500 0 0.0
24/10/2024
19.96
 6,900 20.03 20.03 19.88 0 0 0
23/10/2024
20.03
 7,000 20.07 20.07 19.81 0 1,500 -0.0
22/10/2024
19.96
 44,800 19.88 20.17 19.67 0 900 -0.0
21/10/2024
20.03
 4,100 20.07 20.07 19.88 400 200 0.0
18/10/2024
20.07
 27,100 20.43 20.43 20.07 20,000 100 0.6
17/10/2024
20.14
 8,300 20.25 20.25 19.81 0 900 -0.0
16/10/2024
20.21
 6,300 19.74 20.25 19.74 100 1,400 -0.0
15/10/2024
20.21
 8,300 20.03 20.21 19.70 0 1,600 -0.0
14/10/2024
20.25
 4,400 20.25 20.25 20.03 0 1,400 -0.0
11/10/2024
20.35
 23,100 19.99 20.46 19.99 100 1,400 -0.0
10/10/2024
20.17
 4,000 20.25 20.46 20.03 0 1,100 -0.0
09/10/2024
20.14
 7,500 19.88 20.14 19.81 0 1,600 -0.0
08/10/2024
20.03
 8,500 19.88 20.07 19.56 400 1,400 -0.0
07/10/2024
19.88
 56,300 20.14 20.14 19.52 0 2,800 -0.1
04/10/2024
20.14
 5,000 20.03 20.17 20.03 0 500 -0.0
03/10/2024
20.10
 18,100 20.17 20.43 20.10 900 1,200 -0.0
02/10/2024
20.17
 8,800 20.10 20.25 20.07 200 600 -0.0
01/10/2024
20.43
 20,300 20.17 20.43 20.17 700 2,400 -0.0
30/09/2024
20.50
 9,700 20.35 20.50 20.10 500 400 0.0
27/09/2024
20.35
 15,900 20.17 20.35 20.10 600 300 0.0
26/09/2024
20.35
 7,700 20.57 20.57 20.10 200 500 -0.0
25/09/2024
20.35
 8,800 20.57 20.57 20.32 0 1,600 -0.0
24/09/2024
20.32
 29,400 20.28 20.32 20.03 2,600 800 0.1
23/09/2024
20.28
 4,700 20.28 20.46 20.17 400 400 -0.0
20/09/2024
20.28
 21,500 20.39 20.64 20.25 2,500 500 0.1
19/09/2024
20.39
 11,700 20.25 20.39 20.25 1,500 300 0.0
18/09/2024
20.39
 31,900 20.75 20.75 20.25 3,000 300 0.1
17/09/2024
20.54
 71,200 20.32 20.75 20.17 100 0 0.0
16/09/2024
20.82
 8,300 20.93 21.04 20.54 600 200 0.0
13/09/2024
20.72
 11,500 20.72 20.72 20.25 0 700 -0.0
12/09/2024
20.72
 5,200 21.22 21.22 20.61 100 0 0.0
11/09/2024
20.75
 10,600 21.29 21.29 20.46 0 400 -0.0
10/09/2024
20.54
 19,600 20.43 20.54 20.39 0 600 -0.0
09/09/2024
20.43
 14,500 20.32 20.86 20.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |