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)
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
06/09/2024
20.90
 13,500 20.90 20.90 20.46 2,500 200 0.1
05/09/2024
20.90
 5,300 20.93 20.93 20.43 1,400 200 0.0
04/09/2024
20.86
 8,600 20.61 20.97 20.03 1,100 100 0.0
30/08/2024
20.97
 3,900 21.19 21.19 20.75 0 200 -0.0
29/08/2024
20.97
 22,600 20.97 21.15 20.75 1,200 1,000 0.0
28/08/2024
21.15
 7,700 21.19 21.19 20.97 100 1,100 -0.0
27/08/2024
21.19
 17,300 21.01 21.29 21.01 0 1,800 -0.1
26/08/2024
21.22
 12,000 21.22 21.58 21.08 0 500 -0.0
23/08/2024
21.22
 3,900 21.15 21.22 20.97 400 900 -0.0
22/08/2024
21.26
 4,200 21.29 21.62 21.11 0 500 -0.0
21/08/2024
21.26
 17,200 21.48 21.48 21.19 0 500 -0.0
20/08/2024
21.48
 3,200 21.69 21.69 21.15 0 600 -0.0
19/08/2024
21.48
 14,400 21.66 21.69 21.29 100 3,200 -0.1
16/08/2024
21.48
 102,600 21.33 21.66 20.82 79,000 300 2.3
15/08/2024
21.04
 24,100 21.11 21.40 20.68 22,100 1,300 0.6
14/08/2024
20.90
 81,200 20.72 20.90 20.46 14,600 300 0.4
13/08/2024
20.57
 27,800 20.39 20.72 20.32 2,600 0 0.1
12/08/2024
20.72
 19,100 20.61 20.72 20.39 0 800 -0.0
09/08/2024
20.61
 16,000 20.90 20.90 20.43 0 800 -0.0
08/08/2024
20.54
 14,500 20.57 20.61 20.32 700 900 -0.0
07/08/2024
20.39
 21,000 20.61 20.61 20.17 1,800 300 0.0
06/08/2024
20.39
 53,600 19.96 20.54 19.74 2,700 100 0.1
05/08/2024
19.74
 240,700 20.97 20.97 19.74 4,800 9,300 -0.1
02/08/2024
21.22
 77,300 21.01 21.26 20.68 4,700 0 0.1
01/08/2024
21.33
 40,800 21.91 21.98 21.19 300 6,600 -0.2
31/07/2024
21.91
 91,500 22.09 22.70 21.69 100 2,400 -0.1
30/07/2024
22.05
 24,700 22.20 22.34 21.91 9,600 6,400 0.1
29/07/2024
22.20
 156,300 21.48 22.60 21.48 9,600 6,400 0.1
26/07/2024
21.69
 35,100 21.33 21.69 21.33 3,000 100 0.1
25/07/2024
21.62
 14,800 21.69 21.69 21.33 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |