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)
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
11/11/2022
20.67
 9,500 20.92 20.92 19.76 4,900 0 0.2
10/11/2022
20.92
 7,600 21.40 21.40 20.17 400 0 0.0
09/11/2022
21.40
 3,400 21.43 21.43 20.23 2,000 0 0.1
08/11/2022
21.43
 600 21.37 21.55 20.67 500 0 0.0
07/11/2022
21.37
 27,000 21.37 21.43 20.23 16,500 100 0.6
04/11/2022
21.37
 900 21.40 21.40 20.80 400 0 0.0
03/11/2022
21.40
 1,300 21.40 21.43 21.11 700 0 0.0
02/11/2022
21.40
 7,500 21.40 21.43 21.40 3,900 0 0.1
01/11/2022
21.40
 10,300 21.43 21.55 21.18 5,200 0 0.2
31/10/2022
21.43
 4,300 21.18 21.74 21.43 3,700 0 0.1
28/10/2022
21.18
 200 21.11 21.93 21.18 100 0 0.0
27/10/2022
21.11
 21,400 21.14 22.56 19.76 12,600 10,600 0.1
26/10/2022
21.14
 6,500 22.06 23.07 21.14 4,900 0 0.2
25/10/2022
22.06
 21,700 22.37 22.37 20.99 10,500 2,000 0.3
24/10/2022
22.37
 6,700 22.37 22.85 21.11 3,800 0 0.1
21/10/2022
22.37
 11,800 23.07 23.07 22.18 2,300 10,000 -0.3
20/10/2022
23.07
 11,600 22.75 23.07 22.25 6,600 10,000 -0.1
19/10/2022
22.75
 19,700 22.78 22.85 22.69 9,600 10,000 -0.0
18/10/2022
22.78
 12,200 22.85 22.88 22.72 5,300 10,000 -0.2
17/10/2022
22.85
 17,500 22.72 23.57 22.72 8,100 10,000 -0.1
14/10/2022
22.72
 24,000 23.26 23.60 22.72 11,400 10,000 0.1
13/10/2022
23.26
 13,700 23.32 23.32 22.72 4,800 10,000 -0.2
12/10/2022
23.32
 3,800 22.72 23.82 22.12 2,000 0 0.1
11/10/2022
22.72
 24,600 22.72 23.63 22.72 18,600 0 0.7
10/10/2022
22.72
 7,500 23.63 23.63 22.06 500 0 0.0
07/10/2022
23.63
 30,600 24.45 24.45 23.00 17,200 11,700 0.2
06/10/2022
24.45
 5,000 24.45 24.49 24.45 3,100 0 0.1
05/10/2022
24.45
 4,000 23.89 24.45 23.82 3,100 0 0.1
04/10/2022
23.89
 10,200 23.95 23.95 23.07 5,100 0 0.2
03/10/2022
23.95
 33,500 24.39 24.45 23.07 16,800 1,000 0.6
30/09/2022
24.39
 8,100 24.58 24.58 24.39 6,400 2,005 0.2
29/09/2022
24.58
 1,300 24.33 24.77 24.58 600 500 0.0
28/09/2022
24.33
 4,900 24.96 24.96 24.33 3,000 0 0.1
27/09/2022
24.96
 9,000 24.61 25.34 23.95 600 8,100 -0.3
26/09/2022
24.61
 8,400 25.21 25.21 24.26 0 0 0.0
23/09/2022
25.21
 1,800 25.59 25.75 24.74 800 410 0.0
22/09/2022
25.59
 5,100 25.71 25.71 24.08 800 61 0.0
21/09/2022
25.71
 2,300 25.78 25.78 25.52 100 0 0.0
20/09/2022
25.78
 13,800 25.52 25.90 25.34 200 3,220 -0.1

Chính sách bảo mật | Điều khoản sử dụng |