CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
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
(2025-06-25) 		-0.15 -0.70% 1,854,200 -695,500 -9.6
20.75
23.10
21.15
2 tháng
(2025-05-26) 		-0.60 -2.77% 2,550,100 -820,400 -12.1
20.60
23.10
21.15
3 tháng
(2025-04-28) 		1.69 8.67% 3,193,700 -843,500 -10.0
19.32
23.10
21.15
6 tháng
(2025-02-03) 		-3.13 -12.89% 5,904,700 -819,142 -9.0
17.55
24.28
21.15
12 tháng
(2024-07-30) 		-4.34 -17.03% 9,523,600 -704,158 -5.6
17.55
26.43
21.15
24 tháng
(2023-08-07) 		-1.54 -6.80% 22,802,800 -2,201,305 -41.3
17.55
26.87
21.15
36 tháng
(2022-08-10) 		-6.56 -23.69% 30,888,200 -3,773,887 -89.9
17.55
28.48
21.15
60 tháng
(2020-08-20) 		5.32 33.64% 55,893,250 -3,145,617 -36.0
15.83
38.19
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
21.15
 38,200 21.15 21.20 21 0 0 0
24/07/2025
21.15
 131,100 20.95 21.15 20.85 600 15,000 -0.3
23/07/2025
20.95
 45,300 20.95 21.10 20.85 2,300 16,000 -0.3
22/07/2025
20.95
 41,000 20.95 21.10 20.85 6,500 19,400 -0.3
21/07/2025
21
 47,700 21 21 20.85 0 0 0
18/07/2025
21.10
 42,900 20.95 21.10 20.95 0 1,000 -0.0
17/07/2025
21.10
 43,300 20.95 21.15 20.90 0 2,000 -0.0
16/07/2025
20.90
 50,000 20.90 20.95 20.70 1,000 7,000 -0.1
15/07/2025
20.85
 51,000 21.20 21.20 20.85 1,000 3,700 -0.1
14/07/2025
21
 19,900 21 21 20.85 0 0 0
11/07/2025
21
 23,300 21.10 21.20 20.90 0 0 0
10/07/2025
20.75
 206,200 21 21.25 20.75 4,000 167,400 0
09/07/2025
21.10
 109,800 21.90 21.90 21.10 0 77,400 0
08/07/2025
21.65
 34,300 21.70 21.85 21.45 0 29,400 -0.6
07/07/2025
21.70
 642,900 23 23 21.45 15,700 601,100 -12.6
04/07/2025
23.05
 54,100 22.50 23.15 22 24,900 2,500 0.5
03/07/2025
22.50
 45,700 22.45 22.55 22.40 6,400 29,900 -0.5
02/07/2025
22.45
 7,600 22.80 22.80 22.40 0 500 -0.0
01/07/2025
22.90
 9,200 23 23 22.50 3,000 0 0.1
30/06/2025
23.10
 117,400 22 23.20 21.95 107,800 1,000 2.4
27/06/2025
22.20
 62,300 21.60 22.20 21.50 46,100 0 1.0
26/06/2025
21.50
 44,000 20.70 21.80 20.70 40,700 0 0.9
25/06/2025
21.30
 25,200 21.10 21.30 20.90 18,200 400 0.4
24/06/2025
21
 95,600 20.60 21 20.60 0 51,900 -1.1
23/06/2025
20.60
 6,700 20.50 20.85 20.50 100 0 0.0
20/06/2025
20.95
 6,700 20.80 20.95 20.75 4,000 0 0.1
19/06/2025
20.80
 5,900 20.65 20.80 20.65 1,000 0 0.0
18/06/2025
20.65
 12,600 20.85 20.90 20.60 0 0 0
17/06/2025
20.85
 10,800 20.95 21 20.85 100 0 0.0
16/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2025
21
 10,200 21 21 20.75 2,100 0 0.0
13/06/2025
20.75
 17,800 20.70 20.80 20.61 1,100 400 0.0
12/06/2025
20.70
 17,200 20.85 20.85 20.70 0 3,500 -0.1
11/06/2025
20.80
 10,500 20.99 20.99 20.75 0 1,900 -0.0
10/06/2025
20.75
 18,200 20.70 20.85 20.70 1,000 13,400 -0.3
09/06/2025
20.61
 38,900 20.99 20.99 20.61 0 12,100 -0.3
06/06/2025
20.99
 13,300 21.27 21.27 20.80 2,000 0 0.0
05/06/2025
20.99
 31,000 20.80 21.27 20.80 0 11,900 -0.3
04/06/2025
20.99
 29,300 21.04 21.27 20.99 0 5,400 -0.1
03/06/2025
21.08
 10,300 21.23 21.23 20.94 6,500 100 0.1
02/06/2025
21.13
 22,800 20.85 21.23 20.65 6,500 1,400 0.1
30/05/2025
21.27
 85,000 21.42 21.75 20.56 83,500 0 1.9
29/05/2025
21.37
 4,800 20.99 21.47 20.99 3,900 0 0.1
28/05/2025
21.13
 188,300 21.47 22.23 20.42 4,200 183,100 -3.9
27/05/2025
21.94
 27,400 21.66 22.32 20.80 24,300 0 0.6
26/05/2025
21.75
 32,600 20.75 21.89 20.32 21,700 1,800 0.4
23/05/2025
20.80
 45,000 20.03 21.18 20.03 31,000 1,400 0.6
22/05/2025
20.32
 9,300 20.46 20.46 19.99 1,100 1,100 0
21/05/2025
20.46
 103,600 20.03 20.75 19.75 91,500 2,000 1.9
20/05/2025
20.03
 9,000 19.65 20.03 19.65 0 0 0
19/05/2025
19.89
 20,600 19.61 20.27 19.61 800 0 0
16/05/2025
20.37
 15,700 20.03 20.42 20.03 7,700 0 0
15/05/2025
20.42
 27,100 20.03 20.42 19.89 16,000 0 0
14/05/2025
20.13
 35,700 19.94 20.27 19.65 11,400 0 0
13/05/2025
19.99
 138,100 20.18 20.18 19.46 3,000 128,100 0
12/05/2025
20.18
 26,900 20.03 20.18 19.70 7,100 0 0
09/05/2025
19.65
 14,700 20.03 20.03 19.56 200 2,600 0
08/05/2025
19.75
 44,200 19.41 20.42 19.41 29,600 5,000 0
07/05/2025
19.61
 11,200 19.27 19.65 19.27 6,600 0 0
06/05/2025
19.32
 9,100 19.41 19.41 19.27 0 1,000 0
05/05/2025
19.41
 70,600 19.56 19.84 19.08 400 67,200 0
29/04/2025
19.41
 33,100 19.27 19.46 19.08 5,200 26,300 -0.4
28/04/2025
19.46
 29,700 19.27 19.46 19.22 0 0 0
25/04/2025
19.46
 4,900 18.79 19.46 18.79 0 0 0
24/04/2025
19.46
 19,800 19.51 19.56 19.08 0 12,700 -0.3
23/04/2025
19.46
 19,200 19.13 19.56 19.13 0 0 0
22/04/2025
19.13
 62,700 19.56 19.56 18.32 3,700 177 0.1
21/04/2025
19.65
 29,300 19.94 20.08 19.56 0 0 0
18/04/2025
20.18
 4,800 20.46 20.46 19.89 100 0 0.0
17/04/2025
20.23
 17,700 19.94 20.23 19.75 1,000 500 0.0
16/04/2025
19.94
 13,900 20.51 20.51 19.65 0 1,300 -0.0
15/04/2025
20.51
 25,100 21.18 21.18 19.80 100 1,100 -0.0
14/04/2025
21.04
 41,100 19.84 21.13 19.84 500 0 0.0
11/04/2025
19.84
 41,100 19.65 19.84 19.03 1,300 0 0.0
10/04/2025
18.75
 13,800 18.75 18.75 18.75 0 11 -0.0
09/04/2025
17.55
 52,900 16.74 17.89 16.74 1,100 2,200 -0.0
08/04/2025
17.94
 124,800 18.60 18.60 17.94 800 0 0.0
04/04/2025
19.27
 119,900 19.03 20.27 19.03 0 25,900 -0.5
03/04/2025
20.46
 189,200 20.51 21.47 20.46 300 67,500 -1.4
02/04/2025
21.99
 29,700 22.04 22.04 21.89 0 0 0
01/04/2025
22.04
 2,100 22.09 22.09 22.04 0 0 0
31/03/2025
22.04
 31,400 22.18 22.18 21.94 0 0 0
28/03/2025
22.18
 5,400 22.23 22.23 22.18 0 0 0
27/03/2025
22.23
 5,600 22.23 22.61 22.23 0 0 0
26/03/2025
22.13
 25,300 22.18 22.18 22.09 0 0 0
25/03/2025
22.18
 16,000 22.13 22.18 22.09 0 0 0
24/03/2025
22.18
 10,500 22.18 22.18 22.09 200 0 0.0
21/03/2025
22.13
 11,000 22.04 22.18 22.04 0 0 0
20/03/2025
22.09
 19,900 22.32 22.32 22.04 0 1,100 -0.0
19/03/2025
22.28
 6,700 22.32 22.32 22.09 0 114 -0.0
18/03/2025
22.28
 12,100 22.13 22.37 22.13 0 0 0
17/03/2025
22.09
 41,000 22.04 22.23 21.99 5,200 0 0.1
14/03/2025
22.04
 43,600 22.13 22.32 21.99 0 0 0
13/03/2025
22.13
 21,100 22.32 22.52 22.13 0 0 0
12/03/2025
22.37
 19,900 22.37 22.42 22.23 0 0 0
11/03/2025
22.37
 13,100 22.13 22.37 22.04 0 0 0
10/03/2025
22.37
 17,300 22.32 22.37 22.23 0 2,500 -0.1
07/03/2025
22.32
 17,900 22.42 22.42 22.04 1,300 78 0.0
06/03/2025
22.23
 19,900 22.56 22.56 22.13 0 0 0
05/03/2025
22.18
 17,000 21.99 22.47 21.99 0 2,000 -0.0
04/03/2025
22.09
 112,200 22.71 22.71 21.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |