CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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
(2026-06-29) 		-1.15 -6.93% 171,000 -3,900 0
15.45
16.80
15.55
2 tháng
(2026-05-29) 		-0.73 -4.52% 378,700 -8,200 0
15.45
16.80
15.55
3 tháng
(2026-04-29) 		-1.73 -10.08% 861,800 -7,700 0
15.45
17.18
15.55
6 tháng
(2026-01-29) 		-2.28 -12.85% 1,827,800 319,390 6.6
15.45
18.27
15.55
12 tháng
(2025-08-04) 		-2.55 -14.15% 4,772,600 326,290 6.7
15.45
18.43
15.55
24 tháng
(2024-08-07) 		-4.94 -24.23% 14,534,000 -634,068 -4.0
15.19
22.86
15.55
36 tháng
(2023-08-14) 		-4.60 -22.95% 28,070,500 -2,153,015 -40.3
15.19
23.25
15.55
60 tháng
(2021-08-23) 		-10.61 -40.71% 45,172,500 -2,567,397 -15.4
15.19
33.04
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
19.22
 28,400 19.36 19.36 19.04 0 0 0
03/10/2023
19.36
 25,200 19.36 19.36 19.08 200 0 0.0
02/10/2023
19.36
 4,900 19.29 19.43 19.29 0 0 0
29/09/2023
19.29
 15,200 19.32 19.57 19.29 0 0 0
28/09/2023
19.32
 11,300 19.32 19.32 19.01 800 0 0.0
27/09/2023
19.32
 47,400 19.32 19.46 18.73 600 0 0.0
26/09/2023
19.32
 63,500 19.63 19.63 19.32 0 0 0
25/09/2023
19.63
 45,800 19.84 20.22 19.63 3,300 0 0.1
22/09/2023
19.84
 64,100 19.95 19.95 19.63 0 0 0
21/09/2023
19.95
 36,900 19.91 20.09 19.84 0 0 0
20/09/2023
19.91
 46,500 19.77 20.12 19.77 0 0 0
19/09/2023
19.77
 39,200 19.81 19.81 19.63 0 0 0
18/09/2023
19.81
 32,200 19.77 19.81 19.67 0 0 0
15/09/2023
19.77
 50,500 20.22 20.33 19.70 0 0 0
14/09/2023
20.22
 28,500 20.47 20.71 19.91 0 0 0
13/09/2023
20.47
 26,900 20.81 20.81 20.40 0 0 0
12/09/2023
20.81
 84,800 20.05 21.02 20.05 100 500 -0.0
11/09/2023
20.05
 91,000 19.74 20.19 19.84 100 0 0.0
08/09/2023
19.74
 34,800 19.70 19.88 19.70 0 0 0
07/09/2023
19.70
 63,600 19.91 20.05 19.70 5,800 0 0.2
06/09/2023
19.91
 35,200 19.81 19.98 19.63 400 0 0.0
05/09/2023
19.81
 39,800 19.74 19.98 19.70 0 0 0
31/08/2023
19.74
 55,500 19.63 19.84 19.43 100 10,900 -0.3
30/08/2023
19.63
 44,900 19.53 19.67 19.43 0 10,600 -0.3
29/08/2023
19.53
 30,400 19.50 19.53 19.43 0 0 0
28/08/2023
19.50
 27,500 19.53 19.53 19.39 200 0 0.0
25/08/2023
19.53
 7,200 19.70 19.70 19.53 0 0 0
24/08/2023
19.70
 23,300 19.63 20.09 19.57 6,000 1,000 0.1
23/08/2023
19.63
 13,800 19.57 19.63 19.46 600 0 0.0
22/08/2023
19.57
 22,800 19.70 19.84 19.43 3,500 0 0.1
21/08/2023
19.70
 26,200 19.50 19.70 19.36 1,400 2,100 -0.0
18/08/2023
19.50
 56,000 20.05 20.05 19.29 100 0 0.0
17/08/2023
20.05
 22,200 20.05 20.19 19.88 1,200 0 0.0
16/08/2023
20.05
 64,000 20.05 20.09 19.81 2,200 0 0.1
15/08/2023
20.05
 38,400 20.05 20.19 20.02 7,500 0 0.2
14/08/2023
20.05
 43,600 20.09 20.12 19.88 10,000 0 0.3
11/08/2023
20.09
 47,400 20.19 20.40 19.77 10,000 2,500 0.2
10/08/2023
20.19
 50,800 20.26 20.74 20.19 10,000 0 0.3
09/08/2023
20.26
 62,000 19.81 20.26 19.81 1,500 0 0.0
08/08/2023
19.81
 33,900 19.63 19.88 19.63 200 0 0.0
07/08/2023
19.63
 77,200 19.50 19.74 19.46 0 0 0
04/08/2023
19.50
 40,300 19.53 19.53 19.43 1,100 700 0.0
03/08/2023
19.53
 48,900 19.50 19.70 19.50 3,900 0 0.1
02/08/2023
19.50
 113,700 19.91 19.91 19.46 3,100 0 0.1
01/08/2023
19.91
 78,900 19.57 20.12 19.63 0 0 0
31/07/2023
19.57
 30,100 19.39 19.63 19.39 0 0 0
28/07/2023
19.39
 30,300 19.46 19.57 19.32 0 18,400 -0.5
27/07/2023
19.46
 38,200 19.53 19.57 19.29 5,000 0 0.1
26/07/2023
19.53
 27,600 19.70 19.77 19.53 0 0 0
25/07/2023
19.70
 41,900 19.53 19.77 19.50 5,000 0 0.1
24/07/2023
19.53
 55,500 19.22 19.53 19.29 5,000 400 0.1
21/07/2023
19.22
 45,600 19.43 19.43 19.22 5,100 0 0.1
20/07/2023
19.43
 46,100 19.57 19.60 19.22 1,400 0 0.0
19/07/2023
19.57
 25,300 19.57 19.70 19.43 300 2,200 -0.1
18/07/2023
19.57
 26,400 19.60 19.63 19.46 5,000 0 0.1
17/07/2023
19.60
 31,900 19.46 19.77 19.53 5,000 0 0.1
14/07/2023
19.46
 15,900 19.53 19.67 19.46 5,600 700 0.1
13/07/2023
19.53
 29,300 19.39 19.63 19.39 7,700 0 0.2
12/07/2023
19.39
 17,400 19.57 19.57 19.36 6,000 200 0.2
11/07/2023
19.57
 39,100 19.18 19.67 19.18 0 0 0
10/07/2023
19.18
 51,400 19.15 19.46 19.15 200 27,700 -0.8
07/07/2023
19.15
 81,700 18.77 19.29 18.91 10,100 33,000 -0.6
06/07/2023
18.77
 304,300 20.29 20.29 18.77 5,100 257,300 -7.0
05/07/2023
20.29
 59,600 19.84 20.29 19.77 10,000 70,200 -1.7
04/07/2023
19.84
 449,800 21.02 21.02 19.77 19,800 486,900 -13.4
03/07/2023
21.02
 163,000 21.16 21.65 20.68 82,200 62,500 0.6
30/06/2023
21.16
 81,700 20.85 21.44 20.61 59,000 58,900 0.0
29/06/2023
20.85
 98,500 20.54 21.37 20.40 93,200 70,600 0.7
28/06/2023
20.54
 109,900 20.26 20.57 20.12 16,900 49,300 -0.9
27/06/2023
20.26
 38,200 20.12 20.33 20.05 6,600 34,900 -0.8
26/06/2023
20.12
 84,200 20.19 20.29 20.09 5,000 65,000 -1.7
23/06/2023
20.19
 48,200 20.19 20.29 20.02 10,300 29,100 -0.5
22/06/2023
20.19
 39,100 20.05 20.33 20.05 10,000 3,000 0.2
21/06/2023
20.05
 46,100 19.98 20.12 19.77 25,300 15,100 0.3
20/06/2023
19.98
 33,700 20.05 20.05 19.77 11,200 13,100 -0.1
19/06/2023
20.05
 33,800 20.26 20.26 19.91 7,700 0 0.2
16/06/2023
20.26
 61,600 20.33 20.36 19.81 12,200 43,000 -0.9
15/06/2023
20.33
 39,600 20.12 20.36 20.09 5,900 31,200 -0.7
14/06/2023
20.12
 72,500 20.26 20.54 20.09 5,400 65,300 -1.7
13/06/2023
20.26
 26,000 20.26 20.47 20.12 14,900 3,000 0.4
12/06/2023
20.26
 26,500 20.43 20.43 20.15 5,600 0 0.2
09/06/2023
20.43
 24,800 20.43 20.47 20.12 6,400 15,200 -0.3
08/06/2023
20.43
 12,500 20.68 20.81 20.40 9,100 0 0.3
07/06/2023
20.68
 76,900 20.64 20.74 20.09 26,800 55,800 -0.8
06/06/2023
20.64
 97,400 20.64 20.64 20.12 27,200 70,100 -1.2
05/06/2023
20.64
 8,900 20.71 20.71 20.40 400 0 0.0
02/06/2023
20.71
 120,600 20.43 20.71 20.09 32,000 87,400 -1.6
01/06/2023
20.43
 31,400 20.40 20.43 20.09 10,500 24,000 -0.4
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
20.40
 28,500 20.02 20.61 20.02 19,500 2,000 0.5
30/05/2023
20.02
 47,400 20.18 20.38 19.55 6,200 35,000 -0.8
29/05/2023
20.18
 34,500 19.81 20.25 19.71 2,900 24,300 -0.6
26/05/2023
19.81
 123,900 19.92 21.29 19.45 53,000 70,000 -0.4
25/05/2023
19.92
 44,900 20.45 20.45 19.58 8,300 37,000 -0.8
24/05/2023
20.45
 71,900 20.65 20.65 19.45 13,200 57,900 -1.3
23/05/2023
20.65
 19,500 20.12 20.65 20.05 13,000 9,000 0.1
22/05/2023
20.12
 18,400 20.65 20.72 19.88 2,200 18,200 -0.5
19/05/2023
20.65
 38,200 20.45 21.06 19.78 25,000 24,900 0.0
18/05/2023
20.45
 74,200 19.95 21.32 19.45 53,400 30,600 0.7
17/05/2023
19.95
 40,900 19.88 19.95 19.41 14,800 28,000 -0.4
16/05/2023
19.88
 71,100 19.98 20.42 19.41 34,600 57,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |