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)
07/07/2023
21.06
 81,700 20.64 21.22 20.80 10,100 33,000 -0.6
06/07/2023
20.64
 304,300 22.32 22.32 20.64 5,100 257,300 -7.0
05/07/2023
22.32
 59,600 21.83 22.32 21.75 10,000 70,200 -1.7
04/07/2023
21.83
 449,800 23.12 23.12 21.75 19,800 486,900 -13.4
03/07/2023
23.12
 163,000 23.28 23.81 22.74 82,200 62,500 0.6
30/06/2023
23.28
 81,700 22.93 23.58 22.67 59,000 58,900 0.0
29/06/2023
22.93
 98,500 22.59 23.51 22.44 93,200 70,600 0.7
28/06/2023
22.59
 109,900 22.28 22.63 22.13 16,900 49,300 -0.9
27/06/2023
22.28
 38,200 22.13 22.36 22.06 6,600 34,900 -0.8
26/06/2023
22.13
 84,200 22.21 22.32 22.09 5,000 65,000 -1.7
23/06/2023
22.21
 48,200 22.21 22.32 22.02 10,300 29,100 -0.5
22/06/2023
22.21
 39,100 22.06 22.36 22.06 10,000 3,000 0.2
21/06/2023
22.06
 46,100 21.98 22.13 21.75 25,300 15,100 0.3
20/06/2023
21.98
 33,700 22.06 22.06 21.75 11,200 13,100 -0.1
19/06/2023
22.06
 33,800 22.28 22.28 21.90 7,700 0 0.2
16/06/2023
22.28
 61,600 22.36 22.40 21.79 12,200 43,000 -0.9
15/06/2023
22.36
 39,600 22.13 22.40 22.09 5,900 31,200 -0.7
14/06/2023
22.13
 72,500 22.28 22.59 22.09 5,400 65,300 -1.7
13/06/2023
22.28
 26,000 22.28 22.51 22.13 14,900 3,000 0.4
12/06/2023
22.28
 26,500 22.48 22.48 22.17 5,600 0 0.2
09/06/2023
22.48
 24,800 22.48 22.51 22.13 6,400 15,200 -0.3
08/06/2023
22.48
 12,500 22.74 22.90 22.44 9,100 0 0.3
07/06/2023
22.74
 76,900 22.70 22.82 22.09 26,800 55,800 -0.8
06/06/2023
22.70
 97,400 22.70 22.70 22.13 27,200 70,100 -1.2
05/06/2023
22.70
 8,900 22.78 22.78 22.44 400 0 0.0
02/06/2023
22.78
 120,600 22.48 22.78 22.09 32,000 87,400 -1.6
01/06/2023
22.48
 31,400 22.44 22.48 22.09 10,500 24,000 -0.4
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
22.44
 28,500 22.02 22.67 22.02 19,500 2,000 0.5
30/05/2023
22.02
 47,400 22.20 22.42 21.50 6,200 35,000 -0.8
29/05/2023
22.20
 34,500 21.80 22.28 21.69 2,900 24,300 -0.6
26/05/2023
21.80
 123,900 21.91 23.42 21.39 53,000 70,000 -0.4
25/05/2023
21.91
 44,900 22.50 22.50 21.54 8,300 37,000 -0.8
24/05/2023
22.50
 71,900 22.72 22.72 21.39 13,200 57,900 -1.3
23/05/2023
22.72
 19,500 22.13 22.72 22.05 13,000 9,000 0.1
22/05/2023
22.13
 18,400 22.72 22.79 21.87 2,200 18,200 -0.5
19/05/2023
22.72
 38,200 22.50 23.16 21.76 25,000 24,900 0.0
18/05/2023
22.50
 74,200 21.94 23.46 21.39 53,400 30,600 0.7
17/05/2023
21.94
 40,900 21.87 21.94 21.35 14,800 28,000 -0.4
16/05/2023
21.87
 71,100 21.98 22.46 21.35 34,600 57,000 -0.6
15/05/2023
21.98
 5,100 22.02 22.02 21.76 1,300 2,400 -0.0
12/05/2023
22.02
 5,500 22.02 22.09 21.61 2,100 0 0.1
11/05/2023
22.02
 3,900 22.13 22.46 21.65 3,400 100 0.1
10/05/2023
22.13
 13,100 21.61 22.13 21.43 10,500 1,200 0.3
09/05/2023
21.61
 19,400 21.61 22.05 21.17 7,600 2,000 0.2
08/05/2023
21.61
 12,800 21.76 21.76 21.58 0 6,000 -0.2
05/05/2023
21.76
 6,100 22.50 22.50 21.61 100 3,200 -0.1
04/05/2023
22.50
 25,400 22.83 22.83 21.83 700 21,000 -0.6
28/04/2023
22.83
 31,900 22.79 22.83 21.91 17,100 12,000 0.2
27/04/2023
22.79
 67,000 22.64 22.79 21.91 55,300 12,500 1.3
26/04/2023
22.64
 52,700 22.79 22.79 21.83 43,900 8,100 1.1
25/04/2023
22.79
 104,500 21.98 22.87 21.54 97,300 1,200 3.0
24/04/2023
21.98
 56,100 21.76 22.13 20.69 47,500 1,600 1.4
21/04/2023
21.76
 41,900 21.91 22.05 21.46 33,700 100 1.0
20/04/2023
21.91
 46,000 21.76 22.17 21.39 42,200 2,400 1.2
19/04/2023
21.76
 39,700 21.91 21.91 21.28 20,100 3,500 0.5
18/04/2023
21.91
 35,000 22.05 22.05 21.61 16,000 0 0.5
17/04/2023
22.05
 25,600 22.13 22.50 21.83 2,700 2,000 0.0
14/04/2023
22.13
 127,900 21.39 22.28 21.43 4,200 80,500 -2.3
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
21.39
 56,300 21.46 21.69 19.99 500 22,500 -0.6
12/04/2023
21.46
 19,200 21.46 22.11 21.21 0 7,500 -0.2
11/04/2023
21.46
 13,400 21.39 21.57 21.11 1,100 100 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |