CTCP Chế biến Gỗ Đức Thành (gdt)

18.90
0
(0%)
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
(2026-03-30) 		-0.30 -1.56% 181,100 43,590 1.0
18.90
19.20
18.90
2 tháng
(2026-03-02) 		-1.10 -5.50% 650,800 239,690 4.8
18.75
20
18.90
3 tháng
(2026-01-29) 		-0.60 -3.08% 973,200 327,190 6.6
18.75
20.10
18.90
6 tháng
(2025-10-31) 		-0.99 -4.98% 2,270,600 334,690 6.7
18.75
20.27
18.90
12 tháng
(2025-05-05) 		0.42 2.29% 7,815,300 -747,110 -8.1
18.39
21.98
18.90
24 tháng
(2024-05-09) 		-3.25 -14.68% 21,017,400 -1,210,868 -18.8
16.71
25.57
18.90
36 tháng
(2023-05-15) 		-3.08 -14.02% 31,210,000 -3,380,915 -75.3
16.71
25.57
18.90
60 tháng
(2021-05-25) 		-8.82 -31.82% 51,101,700 -2,007,597 16.6
16.71
36.35
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |