CTCP Chế biến Gỗ Đức Thành (gdt)

19.60
-0.15
(-0.76%)
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
(2025-12-29) 		-0.24 -1.22% 369,100 11,700 0.2
19.60
20.13
19.75
2 tháng
(2025-11-28) 		-0.10 -0.51% 924,800 10,500 0.2
19.60
20.27
19.75
3 tháng
(2025-10-29) 		0.28 1.45% 1,258,800 7,500 0.1
19.32
20.27
19.75
6 tháng
(2025-07-31) 		-0.15 -0.75% 3,066,900 -2,800 -0.0
19.13
20.27
19.75
12 tháng
(2025-02-03) 		-3.51 -15.18% 9,551,400 -1,071,042 -14.1
16.71
23.11
19.75
24 tháng
(2024-02-07) 		0.27 1.41% 22,156,600 -1,695,605 -29.3
16.71
25.57
19.75
36 tháng
(2023-02-13) 		-0.55 -2.71% 33,239,300 -4,072,475 -94.6
16.71
25.57
19.75
60 tháng
(2021-02-22) 		-2.87 -12.77% 57,065,500 -3,489,287 -44.7
16.71
36.35
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
18.49
 16,100 18.61 18.65 18.49 1,300 1,000 0.0
22/01/2024
18.61
 27,900 18.53 18.61 18.45 0 2,900 -0.1
19/01/2024
18.61
 4,000 18.57 18.61 18.53 0 300 -0.0
18/01/2024
18.53
 9,400 18.45 18.81 18.45 0 0 0
17/01/2024
18.77
 9,000 18.93 18.93 18.69 0 0 0
16/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/01/2024
18.89
 8,600 18.81 18.93 18.69 0 0 0
15/01/2024
18.85
 17,500 18.81 19.08 18.77 1,000 0 0.0
12/01/2024
18.55
 43,000 18.62 18.85 18.32 0 1,100 -0.0
11/01/2024
18.77
 13,200 18.85 18.85 18.51 300 0 0.0
10/01/2024
18.81
 39,200 18.93 19.16 18.16 6,000 2,000 0.1
09/01/2024
18.85
 24,100 19.38 19.38 18.77 0 100 -0.0
08/01/2024
19.23
 38,500 19.00 19.38 18.85 900 100 0.0
05/01/2024
18.62
 47,500 18.51 18.89 18.47 0 0 0
04/01/2024
18.32
 21,900 17.67 18.55 17.67 100 0 0.0
03/01/2024
17.63
 25,500 17.63 17.63 17.40 0 0 0
02/01/2024
17.51
 52,800 17.78 17.78 17.25 0 0 0
29/12/2023
17.74
 23,000 17.93 18.01 17.74 0 0 0
28/12/2023
17.93
 10,800 17.86 17.93 17.78 0 0 0
27/12/2023
17.86
 84,000 17.63 18.13 17.59 0 17,500 -0.4
26/12/2023
17.63
 25,500 17.44 17.74 17.48 1,800 9,500 -0.2
25/12/2023
17.44
 27,200 17.21 17.55 17.21 0 12,000 -0.3
22/12/2023
17.21
 8,300 17.17 17.25 17.21 300 3,300 -0.1
21/12/2023
17.17
 19,000 17.13 17.17 17.06 300 5,200 -0.1
20/12/2023
17.13
 20,600 16.94 17.17 17.02 0 15,800 -0.4
19/12/2023
16.94
 77,300 17.02 17.02 16.94 1,700 37,700 -0.8
18/12/2023
17.02
 20,100 17.10 17.13 16.90 0 5,200 -0.1
15/12/2023
17.10
 13,100 17.06 17.10 17.02 900 7,300 -0.1
14/12/2023
17.06
 38,600 17.10 17.17 16.98 0 13,400 -0.3
13/12/2023
17.10
 37,400 17.13 17.17 17.02 0 20,900 -0.5
12/12/2023
17.13
 81,300 17.10 17.29 17.06 0 29,600 -0.7
11/12/2023
17.10
 29,100 17.29 17.29 17.10 0 11,900 -0.3
08/12/2023
17.29
 16,600 17.13 17.29 17.10 0 9,000 -0.2
07/12/2023
17.13
 40,300 17.32 17.32 17.13 700 16,200 -0.3
06/12/2023
17.32
 38,100 17.36 17.36 17.25 0 20,000 -0.5
05/12/2023
17.36
 20,100 17.44 17.44 17.32 300 7,300 -0.2
04/12/2023
17.44
 24,000 17.17 17.44 17.17 100 11,000 -0.2
01/12/2023
17.17
 9,800 17.06 17.40 17.10 0 3,200 -0.1
30/11/2023
17.06
 18,000 17.17 17.21 17.06 0 6,500 -0.1
29/11/2023
17.17
 9,000 17.02 17.32 17.06 0 4,300 -0.1
28/11/2023
17.02
 89,800 17.17 17.17 16.64 300 67,300 -1.5
27/11/2023
17.17
 15,900 17.32 17.32 17.13 0 7,800 -0.2
24/11/2023
17.32
 12,600 17.51 17.51 17.21 100 4,800 -0.1
23/11/2023
17.51
 28,000 17.59 18.01 17.44 0 9,000 -0.2
22/11/2023
17.59
 6,100 17.55 17.63 17.48 0 2,000 -0.0
21/11/2023
17.55
 40,700 17.74 17.74 17.44 0 12,600 -0.3
20/11/2023
17.74
 17,500 17.86 17.86 17.40 0 7,400 -0.2
17/11/2023
17.86
 39,300 17.82 18.77 17.67 0 10,000 -0.2
16/11/2023
17.82
 9,600 17.71 17.82 17.59 0 0 0
15/11/2023
17.71
 45,000 17.51 18.01 17.63 3,000 17,300 -0.3
14/11/2023
17.51
 30,800 17.40 17.71 17.48 0 15,000 -0.3
13/11/2023
17.40
 33,200 17.71 17.71 17.40 5,800 10,000 -0.1
10/11/2023
17.71
 31,700 17.82 17.82 17.40 2,000 11,700 -0.2
09/11/2023
17.82
 64,100 17.29 17.93 17.29 3,600 25,600 -0.5
08/11/2023
17.29
 52,200 16.79 17.29 16.83 300 25,500 -0.6
07/11/2023
16.79
 99,400 17.44 17.44 16.75 0 82,700 -1.8
06/11/2023
17.44
 23,000 17.21 17.86 17.25 100 10,300 -0.2
03/11/2023
17.21
 65,500 17.74 18.62 17.17 2,100 56,200 -1.2
02/11/2023
17.74
 31,100 17.40 17.90 17.40 0 17,600 -0.4
01/11/2023
17.40
 109,800 17.93 18.24 17.29 200 81,500 -1.9
31/10/2023
17.93
 63,400 18.16 18.32 17.93 8,200 14,800 -0.2
30/10/2023
18.16
 43,200 18.58 18.66 18.01 0 13,300 -0.3
27/10/2023
18.58
 22,400 18.62 18.70 18.32 100 10,000 -0.2
26/10/2023
18.62
 83,500 19.19 19.19 18.32 400 19,000 -0.5
25/10/2023
19.19
 7,500 19.31 19.31 19.19 0 3,900 -0.1
24/10/2023
19.31
 21,600 19.16 19.46 19.16 0 10,100 -0.3
23/10/2023
19.16
 47,600 19.92 19.92 19.12 1,300 3,500 -0.1
20/10/2023
19.92
 26,500 20.34 20.34 19.92 100 8,000 -0.2
19/10/2023
20.34
 15,100 20.22 20.34 20.11 0 3,100 -0.1
18/10/2023
20.22
 43,300 20.83 20.87 20.22 0 6,000 -0.2
17/10/2023
20.83
 7,200 20.91 20.91 20.83 100 2,000 -0.1
16/10/2023
20.91
 34,000 21.29 21.29 20.72 700 6,200 -0.2
13/10/2023
21.29
 14,000 21.22 21.37 21.10 6,000 4,200 0.1
12/10/2023
21.22
 3,900 21.29 21.37 21.14 0 0 0
11/10/2023
21.29
 10,000 21.14 21.37 21.14 0 0 0
10/10/2023
21.14
 7,700 21.18 21.22 21.06 300 0 0.0
09/10/2023
21.18
 13,900 21.14 21.18 21.06 0 0 0
06/10/2023
21.14
 29,700 21.14 21.22 20.99 100 0 0.0
05/10/2023
21.14
 19,600 21.14 21.22 20.99 0 0 0
04/10/2023
21.14
 28,400 21.29 21.29 20.95 0 0 0
03/10/2023
21.29
 25,200 21.29 21.29 20.99 200 0 0.0
02/10/2023
21.29
 4,900 21.22 21.37 21.22 0 0 0
29/09/2023
21.22
 15,200 21.25 21.52 21.22 0 0 0
28/09/2023
21.25
 11,300 21.25 21.25 20.91 800 0 0.0
27/09/2023
21.25
 47,400 21.25 21.41 20.61 600 0 0.0
26/09/2023
21.25
 63,500 21.60 21.60 21.25 0 0 0
25/09/2023
21.60
 45,800 21.83 22.25 21.60 3,300 0 0.1
22/09/2023
21.83
 64,100 21.94 21.94 21.60 0 0 0
21/09/2023
21.94
 36,900 21.90 22.09 21.83 0 0 0
20/09/2023
21.90
 46,500 21.75 22.13 21.75 0 0 0
19/09/2023
21.75
 39,200 21.79 21.79 21.60 0 0 0
18/09/2023
21.79
 32,200 21.75 21.79 21.64 0 0 0
15/09/2023
21.75
 50,500 22.25 22.36 21.67 0 0 0
14/09/2023
22.25
 28,500 22.51 22.78 21.90 0 0 0
13/09/2023
22.51
 26,900 22.90 22.90 22.44 0 0 0
12/09/2023
22.90
 84,800 22.06 23.12 22.06 100 500 -0.0
11/09/2023
22.06
 91,000 21.71 22.21 21.83 100 0 0.0
08/09/2023
21.71
 34,800 21.67 21.87 21.67 0 0 0
07/09/2023
21.67
 63,600 21.90 22.06 21.67 5,800 0 0.2
06/09/2023
21.90
 35,200 21.79 21.98 21.60 400 0 0.0
05/09/2023
21.79
 39,800 21.71 21.98 21.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |