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)
12/07/2023
22.41
 17,400 22.61 22.61 22.37 6,000 200 0.2
11/07/2023
22.61
 39,100 22.17 22.73 22.17 0 0 0
10/07/2023
22.17
 51,400 22.13 22.49 22.13 200 27,700 -0.8
07/07/2023
22.13
 81,700 21.69 22.29 21.85 10,100 33,000 -0.6
06/07/2023
21.69
 304,300 23.46 23.46 21.69 5,100 257,300 -7.0
05/07/2023
23.46
 59,600 22.93 23.46 22.85 10,000 70,200 -1.7
04/07/2023
22.93
 449,800 24.30 24.30 22.85 19,800 486,900 -13.4
03/07/2023
24.30
 163,000 24.46 25.02 23.90 82,200 62,500 0.6
30/06/2023
24.46
 81,700 24.10 24.78 23.82 59,000 58,900 0.0
29/06/2023
24.10
 98,500 23.74 24.70 23.58 93,200 70,600 0.7
28/06/2023
23.74
 109,900 23.42 23.78 23.26 16,900 49,300 -0.9
27/06/2023
23.42
 38,200 23.26 23.50 23.18 6,600 34,900 -0.8
26/06/2023
23.26
 84,200 23.34 23.46 23.22 5,000 65,000 -1.7
23/06/2023
23.34
 48,200 23.34 23.46 23.14 10,300 29,100 -0.5
22/06/2023
23.34
 39,100 23.18 23.50 23.18 10,000 3,000 0.2
21/06/2023
23.18
 46,100 23.10 23.26 22.85 25,300 15,100 0.3
20/06/2023
23.10
 33,700 23.18 23.18 22.85 11,200 13,100 -0.1
19/06/2023
23.18
 33,800 23.42 23.42 23.02 7,700 0 0.2
16/06/2023
23.42
 61,600 23.50 23.54 22.89 12,200 43,000 -0.9
15/06/2023
23.50
 39,600 23.26 23.54 23.22 5,900 31,200 -0.7
14/06/2023
23.26
 72,500 23.42 23.74 23.22 5,400 65,300 -1.7
13/06/2023
23.42
 26,000 23.42 23.66 23.26 14,900 3,000 0.4
12/06/2023
23.42
 26,500 23.62 23.62 23.30 5,600 0 0.2
09/06/2023
23.62
 24,800 23.62 23.66 23.26 6,400 15,200 -0.3
08/06/2023
23.62
 12,500 23.90 24.06 23.58 9,100 0 0.3
07/06/2023
23.90
 76,900 23.86 23.98 23.22 26,800 55,800 -0.8
06/06/2023
23.86
 97,400 23.86 23.86 23.26 27,200 70,100 -1.2
05/06/2023
23.86
 8,900 23.94 23.94 23.58 400 0 0.0
02/06/2023
23.94
 120,600 23.62 23.94 23.22 32,000 87,400 -1.6
01/06/2023
23.62
 31,400 23.58 23.62 23.22 10,500 24,000 -0.4
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
23.58
 28,500 23.14 23.82 23.14 19,500 2,000 0.5
30/05/2023
23.14
 47,400 23.33 23.56 22.59 6,200 35,000 -0.8
29/05/2023
23.33
 34,500 22.90 23.41 22.79 2,900 24,300 -0.6
26/05/2023
22.90
 123,900 23.02 24.61 22.48 53,000 70,000 -0.4
25/05/2023
23.02
 44,900 23.64 23.64 22.63 8,300 37,000 -0.8
24/05/2023
23.64
 71,900 23.87 23.87 22.48 13,200 57,900 -1.3
23/05/2023
23.87
 19,500 23.25 23.87 23.17 13,000 9,000 0.1
22/05/2023
23.25
 18,400 23.87 23.95 22.98 2,200 18,200 -0.5
19/05/2023
23.87
 38,200 23.64 24.34 22.86 25,000 24,900 0.0
18/05/2023
23.64
 74,200 23.06 24.65 22.48 53,400 30,600 0.7
17/05/2023
23.06
 40,900 22.98 23.06 22.44 14,800 28,000 -0.4
16/05/2023
22.98
 71,100 23.10 23.60 22.44 34,600 57,000 -0.6
15/05/2023
23.10
 5,100 23.14 23.14 22.86 1,300 2,400 -0.0
12/05/2023
23.14
 5,500 23.14 23.21 22.71 2,100 0 0.1
11/05/2023
23.14
 3,900 23.25 23.60 22.75 3,400 100 0.1
10/05/2023
23.25
 13,100 22.71 23.25 22.52 10,500 1,200 0.3
09/05/2023
22.71
 19,400 22.71 23.17 22.24 7,600 2,000 0.2
08/05/2023
22.71
 12,800 22.86 22.86 22.67 0 6,000 -0.2
05/05/2023
22.86
 6,100 23.64 23.64 22.71 100 3,200 -0.1
04/05/2023
23.64
 25,400 23.99 23.99 22.94 700 21,000 -0.6
28/04/2023
23.99
 31,900 23.95 23.99 23.02 17,100 12,000 0.2
27/04/2023
23.95
 67,000 23.79 23.95 23.02 55,300 12,500 1.3
26/04/2023
23.79
 52,700 23.95 23.95 22.94 43,900 8,100 1.1
25/04/2023
23.95
 104,500 23.10 24.03 22.63 97,300 1,200 3.0
24/04/2023
23.10
 56,100 22.86 23.25 21.74 47,500 1,600 1.4
21/04/2023
22.86
 41,900 23.02 23.17 22.55 33,700 100 1.0
20/04/2023
23.02
 46,000 22.86 23.29 22.48 42,200 2,400 1.2
19/04/2023
22.86
 39,700 23.02 23.02 22.36 20,100 3,500 0.5
18/04/2023
23.02
 35,000 23.17 23.17 22.71 16,000 0 0.5
17/04/2023
23.17
 25,600 23.25 23.64 22.94 2,700 2,000 0.0
14/04/2023
23.25
 127,900 22.48 23.41 22.52 4,200 80,500 -2.3
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
22.48
 56,300 22.55 22.79 21.00 500 22,500 -0.6
12/04/2023
22.55
 19,200 22.55 23.23 22.29 0 7,500 -0.2
11/04/2023
22.55
 13,400 22.48 22.67 22.18 1,100 100 0.0
10/04/2023
22.48
 19,900 22.40 22.97 22.14 1,300 6,500 -0.2
07/04/2023
22.40
 19,800 21.95 23.15 22.10 1,400 0 0.0
06/04/2023
21.95
 30,000 21.65 21.99 21.65 100 6,600 -0.2
05/04/2023
21.65
 25,700 21.62 21.65 21.54 100 7,600 -0.2
04/04/2023
21.62
 18,000 21.54 21.62 21.43 100 5,600 -0.2
03/04/2023
21.54
 25,400 21.65 21.69 21.54 0 7,900 -0.2
31/03/2023
21.65
 31,800 21.51 21.73 21.36 9,200 400 0.3
30/03/2023
21.51
 25,600 21.36 21.69 21.32 10,300 0 0.3
29/03/2023
21.36
 16,000 21.58 21.62 21.28 1,000 8,200 -0.2
28/03/2023
21.58
 31,200 21.28 21.65 21.28 100 5,000 -0.1
27/03/2023
21.28
 51,000 21.99 22.18 21.06 100 43,400 -1.2
24/03/2023
21.99
 31,900 21.51 21.99 21.51 6,200 14,700 -0.2
23/03/2023
21.51
 31,400 21.95 22.03 21.36 100 17,700 -0.5
22/03/2023
21.95
 12,800 22.10 22.33 21.73 0 4,000 -0.1
21/03/2023
22.10
 26,400 22.10 22.29 21.84 100 6,700 -1.7
20/03/2023
22.10
 19,200 22.37 22.37 21.95 0 0 0.3
17/03/2023
22.37
 23,100 21.92 22.37 22.03 10,300 0 0.3
16/03/2023
21.92
 11,600 22.55 22.55 21.88 2,800 3,050 -0.0
15/03/2023
22.55
 34,800 21.84 22.70 22.03 1,800 0 0.1
14/03/2023
21.84
 48,500 22.67 22.67 21.80 1,000 0 0.0
13/03/2023
22.67
 111,700 24.35 24.65 22.67 8,500 98,592 -2.7
10/03/2023
24.35
 187,000 24.95 26.23 23.23 22,000 160,701 -4.5
09/03/2023
24.95
 429,100 25.25 27.01 23.49 84,000 344,600 -8.7
08/03/2023
25.25
 32,800 25.25 25.48 24.09 24,800 6,000 0.6
07/03/2023
25.25
 18,900 25.40 25.40 24.73 13,000 2,600 0.4
06/03/2023
25.40
 126,200 24.35 25.78 23.57 99,300 105,000 -0.2
03/03/2023
24.35
 20,100 24.35 25.25 23.98 16,100 2,802 0.4
02/03/2023
24.35
 20,600 25.33 25.33 24.20 11,600 3,400 0.3
01/03/2023
25.33
 58,400 25.85 25.85 24.05 19,400 26,000 -0.2
28/02/2023
25.85
 78,800 24.35 25.93 23.38 49,300 4,400 1.5
27/02/2023
24.35
 11,700 24.58 24.58 23.08 10,500 325 0.3
24/02/2023
24.58
 70,100 25.44 25.44 23.68 2,400 55,600 -1.7
23/02/2023
25.44
 145,000 23.87 25.51 22.25 77,200 51,000 0.9
22/02/2023
23.87
 45,400 23.98 23.98 22.48 23,900 0 0.8
21/02/2023
23.98
 79,500 23.15 23.98 21.73 64,400 51,000 0.4
20/02/2023
23.15
 96,200 21.95 23.49 22.10 58,400 76,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |