CTCP Chế biến Gỗ Đức Thành (gdt)

19.20
-0.55
(-2.78%)
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)
10/04/2023
21.39
 19,900 21.32 21.86 21.07 1,300 6,500 -0.2
07/04/2023
21.32
 19,800 20.89 22.04 21.04 1,400 0 0.0
06/04/2023
20.89
 30,000 20.61 20.93 20.61 100 6,600 -0.2
05/04/2023
20.61
 25,700 20.57 20.61 20.50 100 7,600 -0.2
04/04/2023
20.57
 18,000 20.50 20.57 20.39 100 5,600 -0.2
03/04/2023
20.50
 25,400 20.61 20.64 20.50 0 7,900 -0.2
31/03/2023
20.61
 31,800 20.47 20.68 20.32 9,200 400 0.3
30/03/2023
20.47
 25,600 20.32 20.64 20.29 10,300 0 0.3
29/03/2023
20.32
 16,000 20.54 20.57 20.25 1,000 8,200 -0.2
28/03/2023
20.54
 31,200 20.25 20.61 20.25 100 5,000 -0.1
27/03/2023
20.25
 51,000 20.93 21.11 20.04 100 43,400 -1.2
24/03/2023
20.93
 31,900 20.47 20.93 20.47 6,200 14,700 -0.2
23/03/2023
20.47
 31,400 20.89 20.97 20.32 100 17,700 -0.5
22/03/2023
20.89
 12,800 21.04 21.25 20.68 0 4,000 -0.1
21/03/2023
21.04
 26,400 21.04 21.21 20.79 100 6,700 -1.7
20/03/2023
21.04
 19,200 21.29 21.29 20.89 0 0 0.3
17/03/2023
21.29
 23,100 20.86 21.29 20.97 10,300 0 0.3
16/03/2023
20.86
 11,600 21.46 21.46 20.82 2,800 3,050 -0.0
15/03/2023
21.46
 34,800 20.79 21.61 20.97 1,800 0 0.1
14/03/2023
20.79
 48,500 21.57 21.57 20.75 1,000 0 0.0
13/03/2023
21.57
 111,700 23.18 23.46 21.57 8,500 98,592 -2.7
10/03/2023
23.18
 187,000 23.75 24.96 22.11 22,000 160,701 -4.5
09/03/2023
23.75
 429,100 24.03 25.71 22.36 84,000 344,600 -8.7
08/03/2023
24.03
 32,800 24.03 24.25 22.93 24,800 6,000 0.6
07/03/2023
24.03
 18,900 24.17 24.17 23.53 13,000 2,600 0.4
06/03/2023
24.17
 126,200 23.18 24.53 22.43 99,300 105,000 -0.2
03/03/2023
23.18
 20,100 23.18 24.03 22.82 16,100 2,802 0.4
02/03/2023
23.18
 20,600 24.10 24.10 23.03 11,600 3,400 0.3
01/03/2023
24.10
 58,400 24.60 24.60 22.89 19,400 26,000 -0.2
28/02/2023
24.60
 78,800 23.18 24.67 22.25 49,300 4,400 1.5
27/02/2023
23.18
 11,700 23.39 23.39 21.96 10,500 325 0.3
24/02/2023
23.39
 70,100 24.21 24.21 22.53 2,400 55,600 -1.7
23/02/2023
24.21
 145,000 22.71 24.28 21.18 77,200 51,000 0.9
22/02/2023
22.71
 45,400 22.82 22.82 21.39 23,900 0 0.8
21/02/2023
22.82
 79,500 22.04 22.82 20.68 64,400 51,000 0.4
20/02/2023
22.04
 96,200 20.89 22.36 21.04 58,400 76,200 -0.6
17/02/2023
20.89
 60,500 20.64 21.36 20.04 9,600 47,500 -1.1
16/02/2023
20.64
 118,700 20.39 21.04 20.00 35,600 91,900 -1.6
15/02/2023
20.39
 5,800 20.50 20.50 20.39 0 0 0.0
14/02/2023
20.50
 3,600 20.15 20.61 19.86 400 0 0.0
13/02/2023
20.15
 9,400 20.18 20.18 19.82 5,700 0 0.2
10/02/2023
20.18
 11,300 20.07 20.22 19.75 0 0 -1.0
09/02/2023
20.07
 39,300 20.32 20.64 19.97 2,800 38,100 -1.0
08/02/2023
20.32
 35,500 19.97 20.68 20.29 0 32,400 -0.9
07/02/2023
19.97
 8,800 20.68 20.68 19.97 0 5,800 -0.2
06/02/2023
20.68
 4,100 21.25 21.39 20.68 0 602 -0.0
03/02/2023
21.25
 12,000 21.39 21.39 21.25 0 5,800 -0.2
02/02/2023
21.39
 2,300 21.39 22.11 21.39 100 200 -0.0
01/02/2023
21.39
 13,400 22.46 22.53 21.39 0 4,700 -0.1
31/01/2023
22.46
 21,800 22.39 23.14 22.11 12,400 20,000 -0.2
30/01/2023
22.39
 3,400 22.46 22.46 22.21 200 0 0.0
27/01/2023
22.46
 2,300 22.32 22.82 22.32 100 400 -0.0
19/01/2023
22.32
 1,300 22.25 22.39 22.32 600 0 0.0
18/01/2023
22.25
 4,400 22.36 22.36 22.04 0 0 0.1
17/01/2023
22.36
 3,200 22.36 22.36 22.25 0 0 0.1
16/01/2023
22.36
 500 22.32 22.36 22.36 0 0 0.1
13/01/2023
22.32
 2,700 22.04 22.32 22.04 2,000 0 0.1
12/01/2023
22.04
 4,500 21.57 22.07 21.57 2,200 0 0.1
11/01/2023
21.57
 4,900 21.93 21.93 21.39 100 0 0.0
10/01/2023
21.93
 2,100 22.07 22.07 21.93 0 0 0.2
09/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/01/2023
22.07
 3,800 22.04 22.64 22.07 0 0 0.2
06/01/2023
22.04
 4,900 22.17 22.56 22.04 100 0 0.0
05/01/2023
22.17
 2,100 22.43 22.56 22.17 0 0 0.1
04/01/2023
22.43
 9,400 22.56 22.56 22.37 2,000 0 0.1
03/01/2023
22.56
 5,600 22.85 22.85 22.56 500 0 0.0
30/12/2022
22.85
 16,400 22.27 22.85 22.30 15,200 0 0.5
29/12/2022
22.27
 3,400 22.33 22.33 22.20 2,000 0 0.1
28/12/2022
22.33
 3,400 22.01 22.43 20.81 1,500 0 0.1
27/12/2022
22.01
 1,200 22.01 22.43 22.01 700 0 0.0
26/12/2022
22.01
 1,400 22.04 22.43 20.74 400 0 0.0
23/12/2022
22.04
 25,500 22.37 22.62 20.94 1,300 23,701 -0.8
22/12/2022
22.37
 10,600 22.69 22.69 22.37 10,000 0 0.3
21/12/2022
22.69
 600 22.85 22.85 22.69 0 0 0.0
20/12/2022
22.85
 7,500 22.92 22.92 22.04 1,400 0 0.0
19/12/2022
22.92
 900 22.98 23.18 22.17 300 300 0
16/12/2022
22.98
 6,700 22.98 23.27 22.40 6,400 100 0.2
15/12/2022
22.98
 600 22.69 23.01 22.24 200 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
22.69
 65,600 22.66 22.69 21.98 51,300 0 1.8
13/12/2022
22.66
 33,400 22.69 23.22 22.06 19,900 100 0.7
12/12/2022
22.69
 4,200 22.31 22.69 22.06 2,100 0 0.1
09/12/2022
22.31
 6,000 22.37 22.69 22.12 5,300 100 0.2
08/12/2022
22.37
 3,000 21.93 22.81 21.93 1,600 0 0.1
07/12/2022
21.93
 12,600 23.19 23.19 21.62 0 0 0.2
06/12/2022
23.19
 4,100 23.19 23.19 23.19 0 0 0.2
05/12/2022
23.19
 6,900 23.07 23.32 22.69 4,600 0 0.2
02/12/2022
23.07
 1,300 23.19 23.19 23.07 1,300 100 0.0
01/12/2022
23.19
 9,000 21.93 23.32 22.00 8,300 5,000 0.1
30/11/2022
21.93
 29,100 20.74 21.93 19.54 20,400 6,000 0.5
29/11/2022
20.74
 16,200 19.95 20.74 19.92 12,300 5,900 0.2
28/11/2022
19.95
 11,500 19.54 20.07 19.54 7,100 5,000 0.1
25/11/2022
19.54
 5,100 19.82 20.17 19.54 4,900 2,800 0.1
24/11/2022
19.82
 5,500 19.54 19.82 18.91 2,100 3,000 -0.0
23/11/2022
19.54
 7,500 19.82 20.07 18.91 1,100 3,600 -0.1
22/11/2022
19.82
 600 19.82 19.82 19.82 200 0 0.0
21/11/2022
19.82
 10,400 19.73 20.04 18.78 4,100 1,100 0.1
18/11/2022
19.73
 4,700 19.85 20.10 19.03 2,000 0 0.1
17/11/2022
19.85
 2,600 19.25 20.42 19.25 2,400 100 0.1
16/11/2022
19.25
 13,900 18.03 19.25 18.28 200 0 0.0
15/11/2022
18.03
 8,000 19.25 20.14 17.96 2,400 100 0.1
14/11/2022
19.25
 11,700 20.67 20.67 19.25 3,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |