CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
0.30
(1.44%)
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
(2025-11-04) 		0.05 0.24% 361,400 -1,400 -0.0
20.60
21
20.85
2 tháng
(2025-10-06) 		-0.25 -1.19% 806,100 -1,800 -0.0
20.10
21
20.85
3 tháng
(2025-09-05) 		-0.40 -1.89% 1,148,700 -4,200 -0.1
20.10
21.15
20.85
6 tháng
(2025-06-09) 		0.14 0.69% 4,935,900 -1,030,100 -16.4
20
23.10
20.85
12 tháng
(2024-12-09) 		-3.70 -15.15% 10,308,100 -1,111,858 -15.1
17.55
26.43
20.85
24 tháng
(2023-12-15) 		2.79 15.52% 22,248,900 -1,804,505 -31.7
17.55
26.87
20.85
36 tháng
(2022-12-20) 		-3.26 -13.58% 32,696,800 -4,157,478 -97.2
17.55
26.87
20.85
60 tháng
(2020-12-30) 		-1.37 -6.19% 57,116,870 -3,479,387 -44.2
17.55
38.19
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
21.02
 13,500 21.23 21.23 20.89 0 1,900 -0.0
02/05/2024
20.89
 15,200 20.73 21.02 20.73 100 0 0.0
26/04/2024
20.68
 25,400 21.98 21.98 20.60 0 19,400 -0.5
25/04/2024
20.73
 32,600 20.98 20.98 20.43 300 30,000 -0.7
24/04/2024
20.98
 42,500 20.98 21.31 20.94 600 30,400 -0.7
23/04/2024
20.98
 22,600 21.14 21.19 20.98 0 0 0
22/04/2024
21.06
 6,700 21.35 21.35 21.02 0 0 0
19/04/2024
21.31
 21,400 21.02 21.52 21.02 2,000 0 0.1
17/04/2024
21.98
 16,300 21.14 21.98 21.10 2,000 0 0.1
16/04/2024
21.19
 35,300 21.23 21.31 20.94 600 300 0.0
15/04/2024
21.31
 51,900 21.90 21.90 21.31 400 2,700 -0.1
12/04/2024
21.69
 28,800 21.94 21.98 21.48 0 0 0
11/04/2024
21.94
 23,100 22.06 22.15 21.73 300 100 0.0
10/04/2024
22.15
 15,100 22.19 22.36 22.15 0 0 0
09/04/2024
22.40
 35,200 22.19 22.40 22.15 7,100 0 0.2
08/04/2024
22.19
 21,700 22.06 22.36 22.06 1,800 0 0.0
05/04/2024
22.57
 15,900 22.06 22.57 22.06 100 500 -0.0
04/04/2024
22.44
 32,800 22.31 22.48 22.19 0 100 -0.0
03/04/2024
22.57
 72,300 22.86 22.86 22.44 10,300 23,600 -0.4
02/04/2024
22.86
 30,200 22.98 23.11 22.73 500 1,000 -0.0
01/04/2024
23.11
 28,800 23.07 23.15 23.03 0 0 0
29/03/2024
23.07
 17,600 23.19 23.19 22.98 0 1,800 -0.0
28/03/2024
22.98
 24,600 23.03 23.23 22.98 100 5,000 -0.1
27/03/2024
22.98
 35,400 22.98 23.03 22.94 0 0 0
26/03/2024
22.98
 47,300 22.90 22.98 22.77 1,900 0 0.1
25/03/2024
22.86
 22,600 22.90 23.15 22.82 5,200 0 0.1
22/03/2024
23.11
 52,600 23.07 23.28 22.98 2,900 1,200 0.0
21/03/2024
22.98
 18,900 22.94 23.07 22.94 0 0 0
20/03/2024
22.90
 27,300 22.82 22.90 22.61 0 0 0
19/03/2024
22.73
 49,500 22.94 22.94 22.65 10,000 0 0.3
18/03/2024
22.94
 123,400 22.77 22.98 21.90 2,400 1,100 0.0
15/03/2024
22.82
 88,700 22.31 22.98 21.94 400 700 -0.0
14/03/2024
22.15
 147,900 21.65 22.31 21.35 1,400 15,000 -0.4
13/03/2024
21.23
 49,800 20.85 21.23 20.85 0 20,000 -0.5
12/03/2024
21.10
 44,800 21.19 21.19 20.77 2,900 16,800 -0.3
11/03/2024
21.02
 44,200 21.06 21.14 20.77 0 5,200 -0.1
08/03/2024
21.06
 56,700 21.35 21.35 20.89 0 22,035 -0.6
07/03/2024
21.19
 46,500 21.31 21.31 21.02 212,846 211,886 0.0
06/03/2024
21.23
 18,900 21.27 21.35 21.23 200 0 0.0
05/03/2024
21.23
 11,400 21.35 21.40 21.23 0 0 0
04/03/2024
21.35
 38,400 21.27 21.65 21.27 159,862 181,549 -0.6
01/03/2024
21.44
 32,100 21.44 21.69 21.14 2,000 28,688 -0.7
29/02/2024
21.44
 19,900 21.56 21.56 21.06 100 1,400 -0.0
28/02/2024
21.48
 53,800 21.06 21.73 21.06 0 18,161 -0.5
27/02/2024
21.06
 43,600 20.68 21.35 20.56 0 15,036 -0.4
26/02/2024
20.39
 27,400 20.23 20.56 20.06 3,500 1,400 0.1
23/02/2024
20.23
 53,700 20.31 20.35 20.14 400 6,600 -0.2
22/02/2024
20.23
 15,200 20.14 20.27 20.10 0 1,800 -0.0
21/02/2024
20.27
 12,200 20.43 20.43 20.27 0 3,000 -0.1
20/02/2024
20.43
 10,900 20.48 20.52 20.39 1,300 5,000 -0.1
19/02/2024
20.43
 27,400 20.39 20.56 20.31 6,100 6,400 -0.0
16/02/2024
20.35
 17,900 20.31 20.39 20.02 1,700 200 0.0
15/02/2024
20.31
 12,900 20.31 20.48 20.06 0 0 0
07/02/2024
20.31
 17,900 19.68 20.39 19.68 0 100 -0.0
06/02/2024
19.81
 55,400 19.72 19.81 19.68 2,400 900 0.0
05/02/2024
19.68
 15,800 19.81 19.81 19.68 5,500 4,000 0.0
02/02/2024
19.77
 11,400 19.64 19.77 19.47 0 0 0
01/02/2024
19.68
 36,600 19.77 19.81 19.68 100 0 0.0
31/01/2024
19.68
 15,300 19.85 19.85 19.64 3,200 0 0.1
30/01/2024
19.72
 8,600 19.64 19.72 19.64 500 0 0.0
29/01/2024
19.77
 8,100 19.60 19.85 19.60 800 0 0.0
26/01/2024
19.72
 12,100 19.60 19.77 19.60 0 0 0
25/01/2024
19.60
 7,300 19.60 19.72 19.47 0 0 0
24/01/2024
19.51
 10,700 19.43 19.51 19.39 0 1,200 -0.0
23/01/2024
19.43
 16,100 19.56 19.60 19.43 1,300 1,000 0.0
22/01/2024
19.56
 27,900 19.47 19.56 19.39 0 2,900 -0.1
19/01/2024
19.56
 4,000 19.51 19.56 19.47 0 300 -0.0
18/01/2024
19.47
 9,400 19.39 19.77 19.39 0 0 0
17/01/2024
19.72
 9,000 19.89 19.89 19.64 0 0 0
16/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/01/2024
19.85
 8,600 19.77 19.89 19.64 0 0 0
15/01/2024
19.81
 17,500 19.77 20.05 19.73 1,000 0 0.0
12/01/2024
19.49
 43,000 19.57 19.81 19.25 0 1,100 -0.0
11/01/2024
19.73
 13,200 19.81 19.81 19.45 300 0 0.0
10/01/2024
19.77
 39,200 19.89 20.13 19.09 6,000 2,000 0.1
09/01/2024
19.81
 24,100 20.37 20.37 19.73 0 100 -0.0
08/01/2024
20.21
 38,500 19.97 20.37 19.81 900 100 0.0
05/01/2024
19.57
 47,500 19.45 19.85 19.41 0 0 0
04/01/2024
19.25
 21,900 18.56 19.49 18.56 100 0 0.0
03/01/2024
18.52
 25,500 18.52 18.52 18.28 0 0 0
02/01/2024
18.40
 52,800 18.68 18.68 18.12 0 0 0
29/12/2023
18.64
 23,000 18.85 18.93 18.64 0 0 0
28/12/2023
18.85
 10,800 18.76 18.85 18.68 0 0 0
27/12/2023
18.76
 84,000 18.52 19.05 18.48 0 17,500 -0.4
26/12/2023
18.52
 25,500 18.32 18.64 18.36 1,800 9,500 -0.2
25/12/2023
18.32
 27,200 18.08 18.44 18.08 0 12,000 -0.3
22/12/2023
18.08
 8,300 18.04 18.12 18.08 300 3,300 -0.1
21/12/2023
18.04
 19,000 18.00 18.04 17.92 300 5,200 -0.1
20/12/2023
18.00
 20,600 17.80 18.04 17.88 0 15,800 -0.4
19/12/2023
17.80
 77,300 17.88 17.88 17.80 1,700 37,700 -0.8
18/12/2023
17.88
 20,100 17.96 18.00 17.76 0 5,200 -0.1
15/12/2023
17.96
 13,100 17.92 17.96 17.88 900 7,300 -0.1
14/12/2023
17.92
 38,600 17.96 18.04 17.84 0 13,400 -0.3
13/12/2023
17.96
 37,400 18.00 18.04 17.88 0 20,900 -0.5
12/12/2023
18.00
 81,300 17.96 18.16 17.92 0 29,600 -0.7
11/12/2023
17.96
 29,100 18.16 18.16 17.96 0 11,900 -0.3
08/12/2023
18.16
 16,600 18.00 18.16 17.96 0 9,000 -0.2
07/12/2023
18.00
 40,300 18.20 18.20 18.00 700 16,200 -0.3
06/12/2023
18.20
 38,100 18.24 18.24 18.12 0 20,000 -0.5
05/12/2023
18.24
 20,100 18.32 18.32 18.20 300 7,300 -0.2
04/12/2023
18.32
 24,000 18.04 18.32 18.04 100 11,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |