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)
17/02/2023
21.95
 60,500 21.69 22.44 21.06 9,600 47,500 -1.1
16/02/2023
21.69
 118,700 21.43 22.10 21.02 35,600 91,900 -1.6
15/02/2023
21.43
 5,800 21.54 21.54 21.43 0 0 0.0
14/02/2023
21.54
 3,600 21.17 21.65 20.87 400 0 0.0
13/02/2023
21.17
 9,400 21.21 21.21 20.83 5,700 0 0.2
10/02/2023
21.21
 11,300 21.09 21.24 20.76 0 0 -1.0
09/02/2023
21.09
 39,300 21.36 21.69 20.98 2,800 38,100 -1.0
08/02/2023
21.36
 35,500 20.98 21.73 21.32 0 32,400 -0.9
07/02/2023
20.98
 8,800 21.73 21.73 20.98 0 5,800 -0.2
06/02/2023
21.73
 4,100 22.33 22.48 21.73 0 602 -0.0
03/02/2023
22.33
 12,000 22.48 22.48 22.33 0 5,800 -0.2
02/02/2023
22.48
 2,300 22.48 23.23 22.48 100 200 -0.0
01/02/2023
22.48
 13,400 23.60 23.68 22.48 0 4,700 -0.1
31/01/2023
23.60
 21,800 23.53 24.31 23.23 12,400 20,000 -0.2
30/01/2023
23.53
 3,400 23.60 23.60 23.34 200 0 0.0
27/01/2023
23.60
 2,300 23.45 23.98 23.45 100 400 -0.0
19/01/2023
23.45
 1,300 23.38 23.53 23.45 600 0 0.0
18/01/2023
23.38
 4,400 23.49 23.49 23.15 0 0 0.1
17/01/2023
23.49
 3,200 23.49 23.49 23.38 0 0 0.1
16/01/2023
23.49
 500 23.45 23.49 23.49 0 0 0.1
13/01/2023
23.45
 2,700 23.15 23.45 23.15 2,000 0 0.1
12/01/2023
23.15
 4,500 22.67 23.19 22.67 2,200 0 0.1
11/01/2023
22.67
 4,900 23.04 23.04 22.48 100 0 0.0
10/01/2023
23.04
 2,100 23.19 23.19 23.04 0 0 0.2
09/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/01/2023
23.19
 3,800 23.16 23.79 23.19 0 0 0.2
06/01/2023
23.16
 4,900 23.30 23.71 23.16 100 0 0.0
05/01/2023
23.30
 2,100 23.57 23.71 23.30 0 0 0.1
04/01/2023
23.57
 9,400 23.71 23.71 23.50 2,000 0 0.1
03/01/2023
23.71
 5,600 24.01 24.01 23.71 500 0 0.0
30/12/2022
24.01
 16,400 23.40 24.01 23.43 15,200 0 0.5
29/12/2022
23.40
 3,400 23.47 23.47 23.33 2,000 0 0.1
28/12/2022
23.47
 3,400 23.13 23.57 21.87 1,500 0 0.1
27/12/2022
23.13
 1,200 23.13 23.57 23.13 700 0 0.0
26/12/2022
23.13
 1,400 23.16 23.57 21.80 400 0 0.0
23/12/2022
23.16
 25,500 23.50 23.77 22.00 1,300 23,701 -0.8
22/12/2022
23.50
 10,600 23.84 23.84 23.50 10,000 0 0.3
21/12/2022
23.84
 600 24.01 24.01 23.84 0 0 0.0
20/12/2022
24.01
 7,500 24.08 24.08 23.16 1,400 0 0.0
19/12/2022
24.08
 900 24.15 24.35 23.30 300 300 0
16/12/2022
24.15
 6,700 24.15 24.45 23.53 6,400 100 0.2
15/12/2022
24.15
 600 23.84 24.18 23.36 200 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
23.84
 65,600 23.81 23.84 23.09 51,300 0 1.8
13/12/2022
23.81
 33,400 23.84 24.40 23.18 19,900 100 0.7
12/12/2022
23.84
 4,200 23.44 23.84 23.18 2,100 0 0.1
09/12/2022
23.44
 6,000 23.51 23.84 23.24 5,300 100 0.2
08/12/2022
23.51
 3,000 23.05 23.97 23.05 1,600 0 0.1
07/12/2022
23.05
 12,600 24.37 24.37 22.71 0 0 0.2
06/12/2022
24.37
 4,100 24.37 24.37 24.37 0 0 0.2
05/12/2022
24.37
 6,900 24.24 24.50 23.84 4,600 0 0.2
02/12/2022
24.24
 1,300 24.37 24.37 24.24 1,300 100 0.0
01/12/2022
24.37
 9,000 23.05 24.50 23.11 8,300 5,000 0.1
30/11/2022
23.05
 29,100 21.79 23.05 20.53 20,400 6,000 0.5
29/11/2022
21.79
 16,200 20.96 21.79 20.93 12,300 5,900 0.2
28/11/2022
20.96
 11,500 20.53 21.09 20.53 7,100 5,000 0.1
25/11/2022
20.53
 5,100 20.83 21.19 20.53 4,900 2,800 0.1
24/11/2022
20.83
 5,500 20.53 20.83 19.87 2,100 3,000 -0.0
23/11/2022
20.53
 7,500 20.83 21.09 19.87 1,100 3,600 -0.1
22/11/2022
20.83
 600 20.83 20.83 20.83 200 0 0.0
21/11/2022
20.83
 10,400 20.73 21.06 19.73 4,100 1,100 0.1
18/11/2022
20.73
 4,700 20.86 21.13 20.00 2,000 0 0.1
17/11/2022
20.86
 2,600 20.23 21.46 20.23 2,400 100 0.1
16/11/2022
20.23
 13,900 18.94 20.23 19.20 200 0 0.0
15/11/2022
18.94
 8,000 20.23 21.16 18.87 2,400 100 0.1
14/11/2022
20.23
 11,700 21.72 21.72 20.23 3,300 0 0.1
11/11/2022
21.72
 9,500 21.99 21.99 20.76 4,900 0 0.2
10/11/2022
21.99
 7,600 22.48 22.48 21.19 400 0 0.0
09/11/2022
22.48
 3,400 22.52 22.52 21.26 2,000 0 0.1
08/11/2022
22.52
 600 22.45 22.65 21.72 500 0 0.0
07/11/2022
22.45
 27,000 22.45 22.52 21.26 16,500 100 0.6
04/11/2022
22.45
 900 22.48 22.48 21.85 400 0 0.0
03/11/2022
22.48
 1,300 22.48 22.52 22.18 700 0 0.0
02/11/2022
22.48
 7,500 22.48 22.52 22.48 3,900 0 0.1
01/11/2022
22.48
 10,300 22.52 22.65 22.25 5,200 0 0.2
31/10/2022
22.52
 4,300 22.25 22.85 22.52 3,700 0 0.1
28/10/2022
22.25
 200 22.18 23.05 22.25 100 0 0.0
27/10/2022
22.18
 21,400 22.22 23.71 20.76 12,600 10,600 0.1
26/10/2022
22.22
 6,500 23.18 24.24 22.22 4,900 0 0.2
25/10/2022
23.18
 21,700 23.51 23.51 22.05 10,500 2,000 0.3
24/10/2022
23.51
 6,700 23.51 24.01 22.18 3,800 0 0.1
21/10/2022
23.51
 11,800 24.24 24.24 23.31 2,300 10,000 -0.3
20/10/2022
24.24
 11,600 23.91 24.24 23.38 6,600 10,000 -0.1
19/10/2022
23.91
 19,700 23.94 24.01 23.84 9,600 10,000 -0.0
18/10/2022
23.94
 12,200 24.01 24.04 23.87 5,300 10,000 -0.2
17/10/2022
24.01
 17,500 23.87 24.77 23.87 8,100 10,000 -0.1
14/10/2022
23.87
 24,000 24.44 24.80 23.87 11,400 10,000 0.1
13/10/2022
24.44
 13,700 24.50 24.50 23.87 4,800 10,000 -0.2
12/10/2022
24.50
 3,800 23.87 25.03 23.24 2,000 0 0.1
11/10/2022
23.87
 24,600 23.87 24.83 23.87 18,600 0 0.7
10/10/2022
23.87
 7,500 24.83 24.83 23.18 500 0 0.0
07/10/2022
24.83
 30,600 25.69 25.69 24.17 17,200 11,700 0.2
06/10/2022
25.69
 5,000 25.69 25.73 25.69 3,100 0 0.1
05/10/2022
25.69
 4,000 25.10 25.69 25.03 3,100 0 0.1
04/10/2022
25.10
 10,200 25.17 25.17 24.24 5,100 0 0.2
03/10/2022
25.17
 33,500 25.63 25.69 24.24 16,800 1,000 0.6
30/09/2022
25.63
 8,100 25.83 25.83 25.63 6,400 2,005 0.2
29/09/2022
25.83
 1,300 25.56 26.03 25.83 600 500 0.0
28/09/2022
25.56
 4,900 26.22 26.22 25.56 3,000 0 0.1
27/09/2022
26.22
 9,000 25.86 26.62 25.17 600 8,100 -0.3
26/09/2022
25.86
 8,400 26.49 26.49 25.50 0 0 0.0
23/09/2022
26.49
 1,800 26.89 27.05 25.99 800 410 0.0

Chính sách bảo mật | Điều khoản sử dụng |