Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	18.70	8,500	18.90	18.90	18.70	0	1,300	0
29/04/2026	18.90	19,000	18.85	18.90	18.70	0	100	0
28/04/2026	18.90	2,100	19.10	19.10	18.90	0	200	0
24/04/2026	18.90	7,200	19	19	18.90	100	0	0
23/04/2026	19	1,000	19	19	19	0	0	0
22/04/2026	19	7,400	19.05	19.05	18.90	100	6,600	0
21/04/2026	19	21,500	19	19.05	18.90	0	0	0
20/04/2026	19	13,100	19.20	19.20	19	0	0	0
17/04/2026	19.10	3,200	19.15	19.15	19.10	0	0	0
16/04/2026	19.10	3,400	19.20	19.20	19.05	0	0	0
15/04/2026	19.20	4,300	19.20	19.20	19.10	0	0	0
14/04/2026	19.20	6,000	19.20	19.20	19	0	0	0
13/04/2026	19.20	2,100	19.20	19.20	19.05	0	0	0
10/04/2026	19.20	4,000	19.05	19.20	19.05	100	0	0
09/04/2026	19.15	10,800	19.15	19.35	19.15	0	1,200	0
08/04/2026	19.15	9,200	19.05	19.15	19	0	110	0
07/04/2026	19	21,900	18.95	19.35	18.90	0	0	0
06/04/2026	19.15	6,700	18.95	19.15	18.95	0	100	-0.0
03/04/2026	18.95	6,100	19	19.10	18.95	52,300	200	1.0
02/04/2026	19.10	4,900	19	19.10	19	0	0	0
01/04/2026	19.10	27,400	19	19.20	19	0	1,000	-0.0
31/03/2026	19	10,500	19.20	19.20	18.90	0	0	0
30/03/2026	19.20	1,100	19	19.20	18.90	300	0	0.0
27/03/2026	19.20	2,400	19.20	19.20	18.90	300	0	0.0
26/03/2026	19.10	4,300	19	19.10	19	0	0	0
25/03/2026	19.05	10,000	19.15	19.20	18.90	0	0	0
24/03/2026	19.10	11,600	18.85	19.20	18.85	50,200	0	1.0
23/03/2026	18.75	60,600	19	19	18.75	50,200	0	1.0
20/03/2026	19.05	22,700	19.15	19.15	18.90	400	300	0.0
19/03/2026	19.15	6,100	18.90	19.35	18.90	0	0	0
18/03/2026	19.40	2,900	19.45	19.45	19.35	0	0	0
17/03/2026	19.35	2,100	19.25	19.35	19.25	0	0	0
16/03/2026	19.25	2,300	19.05	19.25	19.05	0	0	0
13/03/2026	19.30	17,600	19.05	19.30	19.05	0	0	0
12/03/2026	19.20	18,300	19.50	19.50	19	900	0	0.0
11/03/2026	19.30	3,100	19.25	19.50	19.25	0	0	0
10/03/2026	19.65	21,700	19.45	19.65	19.20	500	0	0.0
09/03/2026	19.40	69,800	19.30	19.50	18.80	500	0	0.0
06/03/2026	19.90	15,300	19.75	19.90	19.75	0	0	0
05/03/2026	19.75	16,400	19.85	19.90	19.75	2,500	0	0.0
04/03/2026	19.85	74,600	19.95	20	19.85	52,300	200	1.0
03/03/2026	19.95	58,100	20	20	19.95	32,800	0	0.7
02/03/2026	20	49,800	19.95	20	19.90	6,000	0	0.1
27/02/2026	19.95	26,800	20.10	20.10	19.95	12,700	0	0.3
26/02/2026	20	10,700	20	20.05	20	0	0	0
25/02/2026	20.05	13,100	20.10	20.20	20	200	0	0.0
24/02/2026	20.10	10,600	20.05	20.10	19.95	200	0	0.0
23/02/2026	20.10	15,600	20.20	20.20	20	0	0	0
13/02/2026	19.85	32,700	19.80	20.10	19.80	0	0	0
12/02/2026	19.80	9,500	19.70	19.80	19.70	6,400	0	0.1
11/02/2026	19.70	16,800	19.70	19.80	19.70	7,100	0	0.1
10/02/2026	19.70	66,700	19.70	19.75	19.70	50,500	0	1.0
09/02/2026	19.70	8,100	19.60	19.80	19.50	5,800	0	0.1
06/02/2026	19.60	10,800	19.80	19.80	19.55	5,800	0	0.1
05/02/2026	19.65	17,900	19.80	19.90	19.65	100	0	0.0
04/02/2026	19.75	4,000	19.70	19.75	19.65	0	0	0
03/02/2026	19.75	19,900	19.70	19.90	19.60	6,000	0	0.1
02/02/2026	19.65	17,800	19.50	19.70	19.40	0	1,300	-0.0
30/01/2026	19.35	24,800	19.40	19.60	19.35	0	4,000	-0.1
29/01/2026	19.50	16,600	19.20	19.55	19.20	0	2,000	-0.0
28/01/2026	19.55	59,300	19.75	19.75	19.05	0	0	0
27/01/2026	19.75	5,200	19.60	19.75	19.55	0	0	0
26/01/2026	19.60	4,400	19.75	19.75	19.60	0	0	0
23/01/2026	19.75	9,300	19.75	19.90	19.75	0	0	0
22/01/2026	19.75	24,600	19.65	19.85	19.65	0	0	0
21/01/2026	19.85	8,500	19.85	19.85	19.60	0	0	0
20/01/2026	19.85	10,800	19.65	19.85	19.65	100	0	0.0
19/01/2026	19.65	10,700	19.70	19.85	19.65	0	0	0
16/01/2026	19.65	12,500	19.80	19.80	19.60	0	100	-0.0
15/01/2026	19.60	10,100	19.65	19.75	19.60	0	0	0
14/01/2026	19.65	12,200	19.50	19.75	19.50	0	0	0
13/01/2026	19.80	17,100	19.70	19.80	19.65	0	500	-0.0
12/01/2026	19.65	14,000	19.70	19.80	19.65	0	0	0
09/01/2026	19.65	7,800	19.60	19.80	19.60	0	0	0
08/01/2026	19.60	25,800	19.85	19.90	19.50	0	0	0
07/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
07/01/2026	19.80	18,900	19.90	19.90	19.50	9,100	0	0.2
06/01/2026	19.70	57,300	20.13	20.13	18.75	800	0	0.0
05/01/2026	20.13	27,400	20.18	20.18	19.89	3,300	0	0.1
31/12/2025	19.99	19,700	19.99	20.03	19.84	0	1,000	-0.0
30/12/2025	19.84	53,900	19.99	19.99	19.56	0	0	0
29/12/2025	19.84	24,100	19.94	19.99	19.84	0	0	0
26/12/2025	19.84	17,300	19.80	19.84	19.75	0	0	0
25/12/2025	19.94	21,800	19.84	19.94	19.70	0	0	0
24/12/2025	19.80	14,500	19.89	19.94	19.80	0	0	0
23/12/2025	19.89	11,200	19.99	20.22	19.80	0	0	0
22/12/2025	19.80	24,700	19.70	19.99	19.70	0	0	0
19/12/2025	19.60	27,500	19.60	19.65	19.51	0	0	0
18/12/2025	19.70	3,300	19.56	19.70	19.46	0	0	0
17/12/2025	19.70	19,700	19.56	19.70	19.51	0	2,500	-0.1
16/12/2025	19.70	24,700	19.94	19.94	19.51	0	0	0
15/12/2025	19.94	6,600	19.80	19.94	19.65	0	0	0
12/12/2025	19.99	70,000	20.13	20.13	19.70	0	0	0
11/12/2025	20.13	1,500	20.18	20.18	20.13	0	0	0
10/12/2025	20.18	17,800	20.13	20.18	19.94	0	0	0
09/12/2025	20.13	38,000	20.27	20.27	20.13	0	0	0
08/12/2025	20.27	46,000	20.13	20.41	19.99	100	100	-0.0
05/12/2025	20.13	51,600	19.84	20.22	19.84	0	0	0
04/12/2025	19.84	50,800	19.70	19.89	19.70	0	300	-0.0
03/12/2025	19.75	31,000	19.70	19.75	19.70	1,800	200	0.0
02/12/2025	19.70	30,700	19.60	19.70	19.60	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-04-06)	-0.25	-1.31%	142,900	-8,010	-0.0	18.70 19.20 18.70
2 tháng (2026-03-05)	-0.85	-4.30%	480,100	148,590	3.0	18.70 19.90 18.70
3 tháng (2026-02-03)	-0.85	-4.30%	925,800	334,290	6.7	18.70 20.10 18.70
6 tháng (2025-11-05)	-0.90	-4.52%	2,204,800	334,490	6.7	18.70 20.27 18.70
12 tháng (2025-05-09)	0.20	1.05%	7,692,000	-710,710	-8.1	18.70 21.98 18.70
24 tháng (2024-05-14)	-2.58	-11.99%	20,786,800	-1,212,968	-18.9	16.71 25.57 18.70
36 tháng (2023-05-22)	-3.23	-14.59%	30,992,300	-3,367,315	-75.1	16.71 25.57 18.70
60 tháng (2021-05-31)	-7.51	-28.43%	50,668,900	-1,998,997	17.1	16.71 36.35 18.70

CTCP Chế biến Gỗ Đức Thành (gdt)

THỐNG KÊ GIAO DỊCH