CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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
(2026-06-29) 		-1.15 -6.93% 171,000 -3,900 0
15.45
16.80
15.55
2 tháng
(2026-05-29) 		-0.73 -4.52% 378,700 -8,200 0
15.45
16.80
15.55
3 tháng
(2026-04-29) 		-1.73 -10.08% 861,800 -7,700 0
15.45
17.18
15.55
6 tháng
(2026-01-29) 		-2.28 -12.85% 1,827,800 319,390 6.6
15.45
18.27
15.55
12 tháng
(2025-08-04) 		-2.55 -14.15% 4,772,600 326,290 6.7
15.45
18.43
15.55
24 tháng
(2024-08-07) 		-4.94 -24.23% 14,534,000 -634,068 -4.0
15.19
22.86
15.55
36 tháng
(2023-08-14) 		-4.60 -22.95% 28,070,500 -2,153,015 -40.3
15.19
23.25
15.55
60 tháng
(2021-08-23) 		-10.61 -40.71% 45,172,500 -2,567,397 -15.4
15.19
33.04
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2023
19.98
 5,100 20.02 20.02 19.78 1,300 2,400 -0.0
12/05/2023
20.02
 5,500 20.02 20.08 19.65 2,100 0 0.1
11/05/2023
20.02
 3,900 20.12 20.42 19.68 3,400 100 0.1
10/05/2023
20.12
 13,100 19.65 20.12 19.48 10,500 1,200 0.3
09/05/2023
19.65
 19,400 19.65 20.05 19.24 7,600 2,000 0.2
08/05/2023
19.65
 12,800 19.78 19.78 19.61 0 6,000 -0.2
05/05/2023
19.78
 6,100 20.45 20.45 19.65 100 3,200 -0.1
04/05/2023
20.45
 25,400 20.75 20.75 19.85 700 21,000 -0.6
28/04/2023
20.75
 31,900 20.72 20.75 19.92 17,100 12,000 0.2
27/04/2023
20.72
 67,000 20.59 20.72 19.92 55,300 12,500 1.3
26/04/2023
20.59
 52,700 20.72 20.72 19.85 43,900 8,100 1.1
25/04/2023
20.72
 104,500 19.98 20.79 19.58 97,300 1,200 3.0
24/04/2023
19.98
 56,100 19.78 20.12 18.81 47,500 1,600 1.4
21/04/2023
19.78
 41,900 19.92 20.05 19.51 33,700 100 1.0
20/04/2023
19.92
 46,000 19.78 20.15 19.45 42,200 2,400 1.2
19/04/2023
19.78
 39,700 19.92 19.92 19.35 20,100 3,500 0.5
18/04/2023
19.92
 35,000 20.05 20.05 19.65 16,000 0 0.5
17/04/2023
20.05
 25,600 20.12 20.45 19.85 2,700 2,000 0.0
14/04/2023
20.12
 127,900 19.45 20.25 19.48 4,200 80,500 -2.3
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
19.45
 56,300 19.51 19.71 18.17 500 22,500 -0.6
12/04/2023
19.51
 19,200 19.51 20.10 19.29 0 7,500 -0.2
11/04/2023
19.51
 13,400 19.45 19.61 19.19 1,100 100 0.0
10/04/2023
19.45
 19,900 19.38 19.87 19.16 1,300 6,500 -0.2
07/04/2023
19.38
 19,800 18.99 20.03 19.12 1,400 0 0.0
06/04/2023
18.99
 30,000 18.74 19.03 18.74 100 6,600 -0.2
05/04/2023
18.74
 25,700 18.70 18.74 18.64 100 7,600 -0.2
04/04/2023
18.70
 18,000 18.64 18.70 18.54 100 5,600 -0.2
03/04/2023
18.64
 25,400 18.74 18.77 18.64 0 7,900 -0.2
31/03/2023
18.74
 31,800 18.61 18.80 18.48 9,200 400 0.3
30/03/2023
18.61
 25,600 18.48 18.77 18.44 10,300 0 0.3
29/03/2023
18.48
 16,000 18.67 18.70 18.41 1,000 8,200 -0.2
28/03/2023
18.67
 31,200 18.41 18.74 18.41 100 5,000 -0.1
27/03/2023
18.41
 51,000 19.03 19.19 18.22 100 43,400 -1.2
24/03/2023
19.03
 31,900 18.61 19.03 18.61 6,200 14,700 -0.2
23/03/2023
18.61
 31,400 18.99 19.06 18.48 100 17,700 -0.5
22/03/2023
18.99
 12,800 19.12 19.32 18.80 0 4,000 -0.1
21/03/2023
19.12
 26,400 19.12 19.29 18.90 100 6,700 -1.7
20/03/2023
19.12
 19,200 19.35 19.35 18.99 0 0 0.3
17/03/2023
19.35
 23,100 18.96 19.35 19.06 10,300 0 0.3
16/03/2023
18.96
 11,600 19.51 19.51 18.93 2,800 3,050 -0.0
15/03/2023
19.51
 34,800 18.90 19.64 19.06 1,800 0 0.1
14/03/2023
18.90
 48,500 19.61 19.61 18.86 1,000 0 0.0
13/03/2023
19.61
 111,700 21.07 21.33 19.61 8,500 98,592 -2.7
10/03/2023
21.07
 187,000 21.59 22.69 20.10 22,000 160,701 -4.5
09/03/2023
21.59
 429,100 21.85 23.37 20.32 84,000 344,600 -8.7
08/03/2023
21.85
 32,800 21.85 22.04 20.84 24,800 6,000 0.6
07/03/2023
21.85
 18,900 21.98 21.98 21.39 13,000 2,600 0.4
06/03/2023
21.98
 126,200 21.07 22.30 20.39 99,300 105,000 -0.2
03/03/2023
21.07
 20,100 21.07 21.85 20.74 16,100 2,802 0.4
02/03/2023
21.07
 20,600 21.91 21.91 20.94 11,600 3,400 0.3
01/03/2023
21.91
 58,400 22.37 22.37 20.81 19,400 26,000 -0.2
28/02/2023
22.37
 78,800 21.07 22.43 20.23 49,300 4,400 1.5
27/02/2023
21.07
 11,700 21.26 21.26 19.97 10,500 325 0.3
24/02/2023
21.26
 70,100 22.01 22.01 20.49 2,400 55,600 -1.7
23/02/2023
22.01
 145,000 20.65 22.07 19.25 77,200 51,000 0.9
22/02/2023
20.65
 45,400 20.74 20.74 19.45 23,900 0 0.8
21/02/2023
20.74
 79,500 20.03 20.74 18.80 64,400 51,000 0.4
20/02/2023
20.03
 96,200 18.99 20.32 19.12 58,400 76,200 -0.6
17/02/2023
18.99
 60,500 18.77 19.42 18.22 9,600 47,500 -1.1
16/02/2023
18.77
 118,700 18.54 19.12 18.18 35,600 91,900 -1.6
15/02/2023
18.54
 5,800 18.64 18.64 18.54 0 0 0.0
14/02/2023
18.64
 3,600 18.31 18.74 18.05 400 0 0.0
13/02/2023
18.31
 9,400 18.35 18.35 18.02 5,700 0 0.2
10/02/2023
18.35
 11,300 18.25 18.38 17.96 0 0 -1.0
09/02/2023
18.25
 39,300 18.48 18.77 18.15 2,800 38,100 -1.0
08/02/2023
18.48
 35,500 18.15 18.80 18.44 0 32,400 -0.9
07/02/2023
18.15
 8,800 18.80 18.80 18.15 0 5,800 -0.2
06/02/2023
18.80
 4,100 19.32 19.45 18.80 0 602 -0.0
03/02/2023
19.32
 12,000 19.45 19.45 19.32 0 5,800 -0.2
02/02/2023
19.45
 2,300 19.45 20.10 19.45 100 200 -0.0
01/02/2023
19.45
 13,400 20.42 20.49 19.45 0 4,700 -0.1
31/01/2023
20.42
 21,800 20.36 21.04 20.10 12,400 20,000 -0.2
30/01/2023
20.36
 3,400 20.42 20.42 20.19 200 0 0.0
27/01/2023
20.42
 2,300 20.29 20.74 20.29 100 400 -0.0
19/01/2023
20.29
 1,300 20.23 20.36 20.29 600 0 0.0
18/01/2023
20.23
 4,400 20.32 20.32 20.03 0 0 0.1
17/01/2023
20.32
 3,200 20.32 20.32 20.23 0 0 0.1
16/01/2023
20.32
 500 20.29 20.32 20.32 0 0 0.1
13/01/2023
20.29
 2,700 20.03 20.29 20.03 2,000 0 0.1
12/01/2023
20.03
 4,500 19.61 20.06 19.61 2,200 0 0.1
11/01/2023
19.61
 4,900 19.93 19.93 19.45 100 0 0.0
10/01/2023
19.93
 2,100 20.06 20.06 19.93 0 0 0.2
09/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
09/01/2023
20.06
 3,800 20.04 20.58 20.06 0 0 0.2
06/01/2023
20.04
 4,900 20.16 20.51 20.04 100 0 0.0
05/01/2023
20.16
 2,100 20.39 20.51 20.16 0 0 0.1
04/01/2023
20.39
 9,400 20.51 20.51 20.33 2,000 0 0.1
03/01/2023
20.51
 5,600 20.77 20.77 20.51 500 0 0.0
30/12/2022
20.77
 16,400 20.24 20.77 20.27 15,200 0 0.5
29/12/2022
20.24
 3,400 20.30 20.30 20.19 2,000 0 0.1
28/12/2022
20.30
 3,400 20.01 20.39 18.92 1,500 0 0.1
27/12/2022
20.01
 1,200 20.01 20.39 20.01 700 0 0.0
26/12/2022
20.01
 1,400 20.04 20.39 18.86 400 0 0.0
23/12/2022
20.04
 25,500 20.33 20.57 19.04 1,300 23,701 -0.8
22/12/2022
20.33
 10,600 20.63 20.63 20.33 10,000 0 0.3
21/12/2022
20.63
 600 20.77 20.77 20.63 0 0 0.0
20/12/2022
20.77
 7,500 20.83 20.83 20.04 1,400 0 0.0
19/12/2022
20.83
 900 20.89 21.07 20.16 300 300 0
16/12/2022
20.89
 6,700 20.89 21.16 20.36 6,400 100 0.2
15/12/2022
20.89
 600 20.63 20.92 20.21 200 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
20.63
 65,600 20.60 20.63 19.98 51,300 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |