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
(2025-11-05) 		0.05 0.24% 390,000 -1,700 -0.0
20.60
21.15
21.15
2 tháng
(2025-10-06) 		-0.15 -0.71% 856,900 -2,100 -0.0
20.10
21.15
21.15
3 tháng
(2025-09-08) 		-0.05 -0.24% 1,175,100 -5,000 -0.1
20.10
21.15
21.15
6 tháng
(2025-06-09) 		0.24 1.18% 4,986,700 -1,030,400 -16.4
20
23.10
21.15
12 tháng
(2024-12-10) 		-3.74 -15.22% 10,351,100 -1,112,158 -15.1
17.55
26.43
21.15
24 tháng
(2023-12-18) 		2.97 16.59% 22,286,600 -1,798,405 -31.6
17.55
26.87
21.15
36 tháng
(2022-12-21) 		-2.99 -12.55% 32,740,100 -4,159,178 -97.2
17.55
26.87
21.15
60 tháng
(2020-12-31) 		-1.77 -7.81% 57,162,260 -3,482,277 -44.2
17.55
38.19
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
26.89
 5,100 27.02 27.02 25.30 800 61 0.0
21/09/2022
27.02
 2,300 27.09 27.09 26.82 100 0 0.0
20/09/2022
27.09
 13,800 26.82 27.22 26.62 200 3,220 -0.1
19/09/2022
26.82
 6,200 27.32 27.35 26.62 0 300 -0.0
16/09/2022
27.32
 4,500 27.42 27.42 27.02 400 0 0.0
15/09/2022
27.42
 2,600 27.35 27.55 27.35 0 500 0.0
14/09/2022
27.35
 7,400 27.55 27.55 27.35 100 29 0.1
13/09/2022
27.55
 6,000 27.68 27.68 27.55 1,200 0 0.1
12/09/2022
27.68
 2,000 27.65 27.68 27.22 1,593 177 0.0
09/09/2022
27.65
 1,300 27.65 27.65 27.22 100 0 0.0
08/09/2022
27.65
 300 27.22 27.65 27.09 100 0 0.0
07/09/2022
27.22
 7,000 27.42 27.75 27.09 100 0 0.0
06/09/2022
27.42
 500 27.35 27.81 27.35 0 0 0.0
05/09/2022
27.35
 14,900 28.48 28.48 27.32 200 0 0.0
31/08/2022
28.48
 30,100 27.09 28.48 26.69 27,300 0 1.2
30/08/2022
27.09
 6,800 26.79 27.09 26.72 2,400 0 0.1
29/08/2022
26.79
 7,100 27.09 27.09 26.59 0 0 -1.0
26/08/2022
27.09
 8,200 27.12 27.12 26.99 0 0 -1.0
25/08/2022
27.12
 29,000 27.45 27.45 27.12 100 24,400 -1.0
24/08/2022
27.45
 8,400 27.05 27.68 27.02 1,300 0 0.1
23/08/2022
27.05
 18,900 27.48 27.48 27.02 2,000 4,100 -0.1
22/08/2022
27.48
 8,300 27.95 27.95 27.18 900 0 0.0
19/08/2022
27.95
 9,400 27.98 27.98 27.42 3,500 0 0.1
18/08/2022
27.98
 5,100 27.68 28.05 27.22 1,900 1,600 0.0
17/08/2022
27.68
 10,000 27.15 27.75 27.22 3,900 0 0.2
16/08/2022
27.15
 103,200 27.81 28.08 27.15 2,000 100,000 -4.0
15/08/2022
27.81
 11,300 27.65 28.08 27.71 0 10,000 -0.4
12/08/2022
27.65
 3,800 27.68 28.15 27.48 0 0 -0.1
11/08/2022
27.68
 8,500 27.71 27.81 27.68 400 3,500 -0.1
10/08/2022
27.71
 6,800 27.68 27.95 27.71 0 0 0.0
09/08/2022
27.68
 5,100 27.15 28.15 27.48 100 0 0.0
08/08/2022
27.15
 27,500 27.68 28.15 27.15 100 22,300 -0.9
05/08/2022
27.68
 55,300 28.44 28.44 27.68 2,400 1,500 0.0
04/08/2022
28.44
 31,900 28.15 28.48 27.95 0 2,000 -0.1
03/08/2022
28.15
 10,800 28.48 28.48 27.88 0 3,000 -0.1
02/08/2022
28.48
 4,000 28.74 28.74 28.48 0 0 0.1
01/08/2022
28.74
 6,500 29.14 29.14 27.88 1,300 0 0.1
29/07/2022
29.14
 47,200 28.41 29.80 27.28 17,600 25,000 -0.3
28/07/2022
28.41
 4,800 28.28 28.44 28.41 0 0 -0.0
27/07/2022
28.28
 4,200 28.58 28.58 27.28 1,200 2,000 -0.0
26/07/2022
28.58
 2,400 28.67 28.97 28.41 100 0 0.0
25/07/2022
28.67
 15,300 28.18 28.67 28.34 1,400 0 0.1
22/07/2022
28.18
 18,300 27.22 29.11 27.71 200 0 0.1
21/07/2022
27.22
 28,200 27.78 27.81 27.18 200 26,400 -1.1
20/07/2022
27.78
 11,600 27.78 28.15 27.25 100 0 0.0
19/07/2022
27.78
 8,500 27.81 27.81 27.15 100 0 0.0
18/07/2022
27.81
 30,900 27.91 27.91 27.02 600 25,000 -1.0
15/07/2022
27.91
 22,100 27.91 28.41 27.15 0 8,800 -0.4
14/07/2022
27.91
 36,600 28.94 28.94 27.32 100 25,000 -1.0
13/07/2022
28.94
 7,000 28.97 28.97 28.61 1,400 0 0.1
12/07/2022
28.97
 4,600 28.97 28.97 28.28 100 0 0.0
11/07/2022
28.97
 6,500 29.14 29.14 27.81 100 0 0.0
08/07/2022
29.14
 3,700 29.14 29.14 29.07 100 0 0.0
07/07/2022
29.14
 4,000 29.17 29.17 29.11 0 0 0.0
06/07/2022
29.17
 4,300 29.14 29.17 28.81 100 0 0.0
05/07/2022
29.14
 6,100 29.73 29.73 29.14 300 0 0.0
04/07/2022
29.73
 5,200 29.77 29.90 29.14 600 0 0.0
01/07/2022
29.77
 2,500 29.90 29.90 29.20 100 0 0.0
30/06/2022
29.90
 3,800 29.93 29.93 29.80 0 100 -0.0
29/06/2022
29.93
 3,000 30.23 30.23 29.80 100 400 -0.0
28/06/2022
30.23
 2,400 30.10 30.79 30.23 500 0 0.0
27/06/2022
30.10
 6,600 29.67 30.73 29.14 500 0 0.0
24/06/2022
29.67
 7,100 29.67 29.80 29.67 0 0 0.0
23/06/2022
29.67
 5,000 29.80 30.13 28.81 200 0 0.0
22/06/2022
29.80
 4,000 30.10 30.86 29.80 1,100 1,000 0.0
21/06/2022
30.10
 4,600 30.33 30.86 29.14 300 0 0.0
20/06/2022
30.33
 13,900 31.13 31.13 28.97 0 0 0
17/06/2022
31.13
 17,100 31.89 31.89 30.33 0 2,400 -0.1
16/06/2022
31.89
 1,600 32.05 32.05 31.89 0 0 0.0
15/06/2022
32.05
 8,600 31.56 32.38 31.19 600 0 0.0
14/06/2022
31.56
 9,000 31.79 32.25 31.56 100 200 -0.0
13/06/2022
31.79
 12,400 32.18 32.18 31.79 800 0 0.0
10/06/2022
32.18
 13,300 32.32 32.62 32.15 0 0 0.0
09/06/2022
32.32
 16,400 32.12 32.45 31.92 0 0 0.0
08/06/2022
32.12
 2,600 31.79 32.25 31.82 100 0 0.0
07/06/2022
31.79
 16,800 31.82 31.92 31.66 100 0 0.0
06/06/2022
31.82
 18,300 32.15 32.38 31.79 200 0 0.0
03/06/2022
32.15
 5,100 31.75 32.35 31.72 1,100 0 0.1
02/06/2022
31.75
 5,900 31.79 31.79 31.66 0 0 -0.0
01/06/2022
31.79
 18,200 32.12 32.12 31.66 100 1,000 -0.0
31/05/2022
32.12
 5,500 32.38 32.38 31.79 100 200 -0.0
30/05/2022
32.38
 25,000 31.79 32.45 31.79 2,800 1,600 0.1
27/05/2022
31.79
 7,900 31.79 31.79 31.46 100 0 0.0
26/05/2022
31.79
 10,300 32.18 32.38 31.46 200 400 -0.0
25/05/2022
32.18
 12,200 31.79 32.55 31.19 700 0 0.0
24/05/2022
31.79
 2,100 31.66 32.58 31.32 300 0 0.0
23/05/2022
31.66
 3,500 31.72 32.68 31.26 300 100 0.0
20/05/2022
31.72
 3,000 31.72 31.79 31.72 0 0 -0.0
19/05/2022
31.72
 14,700 31.85 32.38 31.66 100 800 -0.0
18/05/2022
31.85
 5,700 32.62 32.62 31.82 1,000 3,500 -0.1
17/05/2022
32.62
 2,000 30.99 32.78 32.38 800 0 0.0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2022
30.99
 2,700 30.79 32.78 30.89 100 300 -0.0
13/05/2022
30.79
 12,400 32.54 32.54 30.79 1,000 0 0.0
12/05/2022
32.54
 7,700 32.93 32.93 31.77 100 100 -0
11/05/2022
32.93
 4,200 32.41 33.06 32.48 100 0 0.0
10/05/2022
32.41
 32,000 32.80 32.80 31.51 200 200 0
09/05/2022
32.80
 37,100 33.71 33.71 32.09 0 0 0
06/05/2022
33.71
 6,700 34.04 34.55 33.39 800 0 0.0
05/05/2022
34.04
 7,300 33.52 35.59 33.58 100 0 0.0
04/05/2022
33.52
 3,500 33.71 33.71 33.32 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |