CTCP Chế biến Gỗ Đức Thành (gdt)

18
-0.05
(-0.28%)
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
(2026-05-13) 		-0.15 -0.82% 296,000 800 0
17.80
18.30
18
2 tháng
(2026-04-13) 		-1.15 -5.99% 662,000 -6,500 0
17.80
19.20
18
3 tháng
(2026-03-16) 		-1.20 -6.23% 889,600 144,390 2.9
17.80
19.40
18
6 tháng
(2025-12-15) 		-1.89 -9.47% 2,161,600 336,390 6.7
17.80
20.13
18
12 tháng
(2025-06-17) 		-1.79 -9.03% 7,260,400 -666,910 -9.1
17.80
21.98
18
24 tháng
(2024-06-24) 		-4.30 -19.24% 16,762,100 -549,768 -1.8
16.71
25.57
18
36 tháng
(2023-06-28) 		-4.54 -20.10% 30,253,000 -2,909,315 -61.9
16.71
25.57
18
60 tháng
(2021-07-08) 		-12.87 -41.63% 47,927,200 -2,395,197 -5.9
16.71
36.35
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/06/2024
23.78
 86,300 23.94 24.26 23.78 200 4,600 -0.1
07/06/2024
24.30
 85,700 24.34 24.34 23.86 28,600 0 0.9
06/06/2024
24.34
 85,500 24.42 24.50 23.70 27,600 2,700 0.8
05/06/2024
24.42
 491,300 22.75 24.50 22.71 282,300 2,500 8.4
04/06/2024
22.91
 86,900 23.07 23.07 22.67 29,000 1,300 0.8
03/06/2024
23.03
 149,800 22.99 23.38 22.75 53,000 1,600 1.5
31/05/2024
22.75
 138,000 22.75 22.83 22.47 76,600 0 2.2
30/05/2024
22.75
 198,400 22.63 22.87 22.39 15,000 0 0.4
29/05/2024
22.43
 309,000 22.43 22.83 22.31 0 6,600 -0.2
28/05/2024
22.43
 241,500 22.35 23.03 22.27 200 0 0.0
27/05/2024
22.35
 88,300 22.15 22.35 22.15 0 0 0
24/05/2024
22.19
 595,700 22.27 23.15 21.48 4,100 392,100 -10.7
23/05/2024
22.27
 205,500 21.79 22.51 21.79 1,600 101,300 -2.8
22/05/2024
22.03
 157,500 22.27 22.35 21.75 2,000 100,200 -2.7
21/05/2024
22.23
 368,900 21.83 22.67 21.71 3,400 224,700 -6.1
20/05/2024
21.83
 233,700 21.95 22.03 21.48 600 203,200 -5.5
17/05/2024
21.79
 34,300 21.59 21.79 21.48 0 0 0
16/05/2024
21.71
 176,000 21.71 21.95 21.20 1,200 150,000 -4.0
15/05/2024
21.55
 55,400 21.48 21.87 21.36 1,100 100 0.0
14/05/2024
21.48
 14,000 21.00 21.71 21.00 0 0 0
13/05/2024
21.71
 21,800 21.59 22.15 21.48 0 1,000 -0.0
10/05/2024
21.59
 48,800 22.15 22.15 21.48 1,300 600 0.0
09/05/2024
22.15
 171,800 21.63 22.43 21.48 45,900 43,700 0.1
08/05/2024
21.63
 137,900 20.40 21.67 20.36 53,400 0 1.4
07/05/2024
20.60
 80,300 20.52 20.60 20.28 19,600 0 0.5
06/05/2024
20.28
 60,000 19.88 20.28 19.88 8,200 0 0.2
03/05/2024
20.00
 13,500 20.20 20.20 19.88 0 1,900 -0.0
02/05/2024
19.88
 15,200 19.73 20.00 19.73 100 0 0.0
26/04/2024
19.69
 25,400 20.92 20.92 19.61 0 19,400 -0.5
25/04/2024
19.73
 32,600 19.96 19.96 19.45 300 30,000 -0.7
24/04/2024
19.96
 42,500 19.96 20.28 19.92 600 30,400 -0.7
23/04/2024
19.96
 22,600 20.12 20.16 19.96 0 0 0
22/04/2024
20.04
 6,700 20.32 20.32 20.00 0 0 0
19/04/2024
20.28
 21,400 20.00 20.48 20.00 2,000 0 0.1
17/04/2024
20.92
 16,300 20.12 20.92 20.08 2,000 0 0.1
16/04/2024
20.16
 35,300 20.20 20.28 19.92 600 300 0.0
15/04/2024
20.28
 51,900 20.84 20.84 20.28 400 2,700 -0.1
12/04/2024
20.64
 28,800 20.88 20.92 20.44 0 0 0
11/04/2024
20.88
 23,100 21.00 21.08 20.68 300 100 0.0
10/04/2024
21.08
 15,100 21.12 21.28 21.08 0 0 0
09/04/2024
21.32
 35,200 21.12 21.32 21.08 7,100 0 0.2
08/04/2024
21.12
 21,700 21.00 21.28 21.00 1,800 0 0.0
05/04/2024
21.48
 15,900 21.00 21.48 21.00 100 500 -0.0
04/04/2024
21.36
 32,800 21.24 21.40 21.12 0 100 -0.0
03/04/2024
21.48
 72,300 21.75 21.75 21.36 10,300 23,600 -0.4
02/04/2024
21.75
 30,200 21.87 21.99 21.63 500 1,000 -0.0
01/04/2024
21.99
 28,800 21.95 22.03 21.91 0 0 0
29/03/2024
21.95
 17,600 22.07 22.07 21.87 0 1,800 -0.0
28/03/2024
21.87
 24,600 21.91 22.11 21.87 100 5,000 -0.1
27/03/2024
21.87
 35,400 21.87 21.91 21.83 0 0 0
26/03/2024
21.87
 47,300 21.79 21.87 21.67 1,900 0 0.1
25/03/2024
21.75
 22,600 21.79 22.03 21.71 5,200 0 0.1
22/03/2024
21.99
 52,600 21.95 22.15 21.87 2,900 1,200 0.0
21/03/2024
21.87
 18,900 21.83 21.95 21.83 0 0 0
20/03/2024
21.79
 27,300 21.71 21.79 21.52 0 0 0
19/03/2024
21.63
 49,500 21.83 21.83 21.55 10,000 0 0.3
18/03/2024
21.83
 123,400 21.67 21.87 20.84 2,400 1,100 0.0
15/03/2024
21.71
 88,700 21.24 21.87 20.88 400 700 -0.0
14/03/2024
21.08
 147,900 20.60 21.24 20.32 1,400 15,000 -0.4
13/03/2024
20.20
 49,800 19.84 20.20 19.84 0 20,000 -0.5
12/03/2024
20.08
 44,800 20.16 20.16 19.77 2,900 16,800 -0.3
11/03/2024
20.00
 44,200 20.04 20.12 19.77 0 5,200 -0.1
08/03/2024
20.04
 56,700 20.32 20.32 19.88 0 22,035 -0.6
07/03/2024
20.16
 46,500 20.28 20.28 20.00 212,846 211,886 0.0
06/03/2024
20.20
 18,900 20.24 20.32 20.20 200 0 0.0
05/03/2024
20.20
 11,400 20.32 20.36 20.20 0 0 0
04/03/2024
20.32
 38,400 20.24 20.60 20.24 159,862 181,549 -0.6
01/03/2024
20.40
 32,100 20.40 20.64 20.12 2,000 28,688 -0.7
29/02/2024
20.40
 19,900 20.52 20.52 20.04 100 1,400 -0.0
28/02/2024
20.44
 53,800 20.04 20.68 20.04 0 18,161 -0.5
27/02/2024
20.04
 43,600 19.69 20.32 19.57 0 15,036 -0.4
26/02/2024
19.41
 27,400 19.25 19.57 19.09 3,500 1,400 0.1
23/02/2024
19.25
 53,700 19.33 19.37 19.17 400 6,600 -0.2
22/02/2024
19.25
 15,200 19.17 19.29 19.13 0 1,800 -0.0
21/02/2024
19.29
 12,200 19.45 19.45 19.29 0 3,000 -0.1
20/02/2024
19.45
 10,900 19.49 19.53 19.41 1,300 5,000 -0.1
19/02/2024
19.45
 27,400 19.41 19.57 19.33 6,100 6,400 -0.0
16/02/2024
19.37
 17,900 19.33 19.41 19.05 1,700 200 0.0
15/02/2024
19.33
 12,900 19.33 19.49 19.09 0 0 0
07/02/2024
19.33
 17,900 18.73 19.41 18.73 0 100 -0.0
06/02/2024
18.85
 55,400 18.77 18.85 18.73 2,400 900 0.0
05/02/2024
18.73
 15,800 18.85 18.85 18.73 5,500 4,000 0.0
02/02/2024
18.81
 11,400 18.69 18.81 18.53 0 0 0
01/02/2024
18.73
 36,600 18.81 18.85 18.73 100 0 0.0
31/01/2024
18.73
 15,300 18.89 18.89 18.69 3,200 0 0.1
30/01/2024
18.77
 8,600 18.69 18.77 18.69 500 0 0.0
29/01/2024
18.81
 8,100 18.65 18.89 18.65 800 0 0.0
26/01/2024
18.77
 12,100 18.65 18.81 18.65 0 0 0
25/01/2024
18.65
 7,300 18.65 18.77 18.53 0 0 0
24/01/2024
18.57
 10,700 18.49 18.57 18.45 0 1,200 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |