CTCP Chế biến Gỗ Đức Thành (gdt)

19.30
0.10
(0.52%)
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
(2026-02-11) 		-0.50 -2.54% 462,900 121,900 2.4
19.20
20.10
19.30
2 tháng
(2026-01-12) 		-0.45 -2.29% 848,200 182,300 3.6
19.20
20.10
19.30
3 tháng
(2025-12-15) 		-0.74 -3.70% 1,254,400 192,000 3.8
19.20
20.13
19.30
6 tháng
(2025-09-15) 		-0.93 -4.61% 2,554,600 183,800 3.6
19.13
20.27
19.30
12 tháng
(2025-03-18) 		-2 -9.44% 8,510,300 -1,016,102 -13.6
16.71
21.98
19.30
24 tháng
(2024-03-25) 		-2.55 -11.74% 21,706,700 -1,357,558 -21.7
16.71
25.57
19.30
36 tháng
(2023-03-29) 		-1.12 -5.53% 31,901,900 -3,326,105 -72.1
16.71
25.57
19.30
60 tháng
(2021-04-08) 		-9.15 -32.27% 54,330,800 -2,127,587 14.9
16.71
36.35
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2022
25.52
 6,200 26.00 26.03 25.34 0 300 -0.0
16/09/2022
26.00
 4,500 26.09 26.09 25.71 400 0 0.0
15/09/2022
26.09
 2,600 26.03 26.22 26.03 0 500 0.0
14/09/2022
26.03
 7,400 26.22 26.22 26.03 100 29 0.1
13/09/2022
26.22
 6,000 26.34 26.34 26.22 1,200 0 0.1
12/09/2022
26.34
 2,000 26.31 26.34 25.90 1,593 177 0.0
09/09/2022
26.31
 1,300 26.31 26.31 25.90 100 0 0.0
08/09/2022
26.31
 300 25.90 26.31 25.78 100 0 0.0
07/09/2022
25.90
 7,000 26.09 26.41 25.78 100 0 0.0
06/09/2022
26.09
 500 26.03 26.47 26.03 0 0 0.0
05/09/2022
26.03
 14,900 27.10 27.10 26.00 200 0 0.0
31/08/2022
27.10
 30,100 25.78 27.10 25.40 27,300 0 1.2
30/08/2022
25.78
 6,800 25.49 25.78 25.43 2,400 0 0.1
29/08/2022
25.49
 7,100 25.78 25.78 25.30 0 0 -1.0
26/08/2022
25.78
 8,200 25.81 25.81 25.68 0 0 -1.0
25/08/2022
25.81
 29,000 26.12 26.12 25.81 100 24,400 -1.0
24/08/2022
26.12
 8,400 25.75 26.34 25.71 1,300 0 0.1
23/08/2022
25.75
 18,900 26.16 26.16 25.71 2,000 4,100 -0.1
22/08/2022
26.16
 8,300 26.60 26.60 25.87 900 0 0.0
19/08/2022
26.60
 9,400 26.63 26.63 26.09 3,500 0 0.1
18/08/2022
26.63
 5,100 26.34 26.69 25.90 1,900 1,600 0.0
17/08/2022
26.34
 10,000 25.84 26.41 25.90 3,900 0 0.2
16/08/2022
25.84
 103,200 26.47 26.72 25.84 2,000 100,000 -4.0
15/08/2022
26.47
 11,300 26.31 26.72 26.38 0 10,000 -0.4
12/08/2022
26.31
 3,800 26.34 26.79 26.16 0 0 -0.1
11/08/2022
26.34
 8,500 26.38 26.47 26.34 400 3,500 -0.1
10/08/2022
26.38
 6,800 26.34 26.60 26.38 0 0 0.0
09/08/2022
26.34
 5,100 25.84 26.79 26.16 100 0 0.0
08/08/2022
25.84
 27,500 26.34 26.79 25.84 100 22,300 -0.9
05/08/2022
26.34
 55,300 27.07 27.07 26.34 2,400 1,500 0.0
04/08/2022
27.07
 31,900 26.79 27.10 26.60 0 2,000 -0.1
03/08/2022
26.79
 10,800 27.10 27.10 26.53 0 3,000 -0.1
02/08/2022
27.10
 4,000 27.35 27.35 27.10 0 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |