CTCP Chế biến Gỗ Đức Thành (gdt)

20.35
-0.05
(-0.25%)

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
(2025-03-31)
-2.75 -11.90% 906,200 -123,588 -2.6
18.40
23.10
20.35
2 tháng
(2025-03-03)
-3.45 -14.50% 1,370,200 -122,680 -2.6
18.40
23.80
20.35
3 tháng
(2025-02-03)
-5.10 -20.04% 2,773,800 3,258 0.5
18.40
25.45
20.35
6 tháng
(2024-11-01)
-4.88 -19.34% 4,760,900 -49,658 -0.9
18.40
27.70
20.35
12 tháng
(2024-05-06)
-1.99 -8.90% 13,480,300 -382,558 -8.7
18.40
28.16
20.35
24 tháng
(2023-05-11)
-3.90 -16.08% 23,404,100 -2,628,405 -67.1
18.40
28.16
20.35
36 tháng
(2022-05-16)
-12.14 -37.36% 28,462,700 -3,063,887 -85.0
18.40
34.19
20.35
60 tháng
(2020-05-26)
5.54 37.40% 53,778,520 -2,348,887 -27.2
14.81
40.03
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2025
20.35
33,100 20.20 20.40 20 5,200 26,300 -0.4
28/04/2025
20.40
29,700 20.20 20.40 20.15 0 0 0
25/04/2025
20.40
4,900 19.70 20.40 19.70 0 0 0
24/04/2025
20.40
19,800 20.45 20.50 20 0 12,700 -0.3
23/04/2025
20.40
19,200 20.05 20.50 20.05 0 0 0
22/04/2025
20.05
62,700 20.50 20.50 19.20 3,700 177 0.1
21/04/2025
20.60
29,300 20.90 21.05 20.50 0 0 0
18/04/2025
21.15
4,800 21.45 21.45 20.85 100 0 0.0
17/04/2025
21.20
17,700 20.90 21.20 20.70 1,000 500 0.0
16/04/2025
20.90
13,900 21.50 21.50 20.60 0 1,300 -0.0
15/04/2025
21.50
25,100 22.20 22.20 20.75 100 1,100 -0.0
14/04/2025
22.05
41,100 20.80 22.15 20.80 500 0 0.0
11/04/2025
20.80
41,100 20.60 20.80 19.95 1,300 0 0.0
10/04/2025
19.65
13,800 19.65 19.65 19.65 0 11 -0.0
09/04/2025
18.40
52,900 17.55 18.75 17.55 1,100 2,200 -0.0
08/04/2025
18.80
124,800 19.50 19.50 18.80 800 0 0.0
04/04/2025
20.20
119,900 19.95 21.25 19.95 0 25,900 -0.5
03/04/2025
21.45
189,200 21.50 22.50 21.45 300 67,500 -1.4
02/04/2025
23.05
29,700 23.10 23.10 22.95 0 0 0
01/04/2025
23.10
2,100 23.15 23.15 23.10 0 0 0
31/03/2025
23.10
31,400 23.25 23.25 23 0 0 0
28/03/2025
23.25
5,400 23.30 23.30 23.25 0 0 0
27/03/2025
23.30
5,600 23.30 23.70 23.30 0 0 0
26/03/2025
23.20
25,300 23.25 23.25 23.15 0 0 0
25/03/2025
23.25
16,000 23.20 23.25 23.15 0 0 0
24/03/2025
23.25
10,500 23.25 23.25 23.15 200 0 0.0
21/03/2025
23.20
11,000 23.10 23.25 23.10 0 0 0
20/03/2025
23.15
19,900 23.40 23.40 23.10 0 1,100 -0.0
19/03/2025
23.35
6,700 23.40 23.40 23.15 0 114 -0.0
18/03/2025
23.35
12,100 23.20 23.45 23.20 0 0 0
17/03/2025
23.15
41,000 23.10 23.30 23.05 5,200 0 0.1
14/03/2025
23.10
43,600 23.20 23.40 23.05 0 0 0
13/03/2025
23.20
21,100 23.40 23.60 23.20 0 0 0
12/03/2025
23.45
19,900 23.45 23.50 23.30 0 0 0
11/03/2025
23.45
13,100 23.20 23.45 23.10 0 0 0
10/03/2025
23.45
17,300 23.40 23.45 23.30 0 2,500 -0.1
07/03/2025
23.40
17,900 23.50 23.50 23.10 1,300 78 0.0
06/03/2025
23.30
19,900 23.65 23.65 23.20 0 0 0
05/03/2025
23.25
17,000 23.05 23.55 23.05 0 2,000 -0.0
04/03/2025
23.15
112,200 23.80 23.80 23 0 0 0
03/03/2025
23.80
28,500 23.95 23.95 23.75 0 0 0
28/02/2025
23.95
34,300 23.85 24.10 23.85 0 0 0
27/02/2025
23.95
16,600 23.85 24 23.80 0 0 0
26/02/2025
23.85
96,600 24.80 24.80 23.80 0 0 0
25/02/2025
24.10
38,800 24.30 24.30 24.10 0 0 0
24/02/2025
24.30
42,000 24.55 24.55 24.30 0 2,900 -0.1
21/02/2025
24.35
12,700 24.60 24.60 24.35 0 200 -0.0
20/02/2025
24.60
33,900 24.80 24.80 24.40 0 0 0
19/02/2025
24.80
41,600 24.60 24.80 24.60 0 2 -0.0
18/02/2025
24.90
118,100 25.20 25.20 24.50 3,100 22,960 -0.5
17/02/2025
25.25
214,500 24.85 25.90 24.25 113,400 0 2.8
14/02/2025
24.75
58,100 24.40 25 24 11,900 0 0.3
13/02/2025
24.40
111,700 24.05 24.40 23.70 38,100 6,200 0.8
12/02/2025
24.10
58,600 24 24.10 23.80 0 0 0
11/02/2025
24.10
52,400 23.90 24.25 23.80 0 1,600 -0.0
10/02/2025
23.80
118,900 24.30 24.30 23.80 1,600 300 0.0
07/02/2025
24.50
80,300 24.20 24.95 24.20 1,000 6,300 -0.1
06/02/2025
24.50
91,400 25 25.05 24.35 0 2,200 -0.1
05/02/2025
25.05
87,400 25.25 25.25 24.95 0 100 -0.0
04/02/2025
25.25
63,600 25.60 25.80 25.20 0 100 -0.0
03/02/2025
25.45
32,100 25.60 25.90 25.40 0 300 -0.0
24/01/2025
25.40
31,300 25.20 25.75 25.15 0 0 0
23/01/2025
25.20
17,000 25.45 26 25.20 100 2,600 -0.1
22/01/2025
25.10
68,700 25.40 25.65 25.05 3,900 100 0.1
21/01/2025
25.80
58,300 26 26 25.40 3,100 0 0.1
20/01/2025
26.05
9,900 26.20 26.50 26 0 0 0
17/01/2025
26.20
8,600 25.95 26.30 25.80 0 0 0
16/01/2025
26.10
8,100 26 26.10 25.80 0 3 -0.0
15/01/2025
26
26,100 25.50 26.20 25.05 0 15,233 -0.4
14/01/2025
25.85
13,100 25.30 25.95 25.30 0 0 0
13/01/2025
25.85
26,500 25.30 25.95 25.30 100 326 -0.0
10/01/2025
25.30
34,600 25.70 26 25.20 0 0 0
09/01/2025
25.80
23,800 26 26 25.60 0 0 0
08/01/2025
26
10,200 26 26 25.80 500 344 0.0
07/01/2025
26
19,400 25.95 26.20 25.60 0 0 0
06/01/2025
26
29,400 26.05 26.50 25.70 2,000 1,510 0.0
03/01/2025
26
63,600 26.70 26.70 25.50 1,200 0 0.0
02/01/2025
26.70
27,100 27.10 27.15 26.50 0 500 -0.0
31/12/2024
27.10
50,200 26.90 27.20 26.20 4,600 0 0.1
30/12/2024
27
30,800 27 27 26.80 0 4,100 -0.1
27/12/2024
27
95,600 27 27.50 27 14,100 10,000 0.1
26/12/2024
27
56,800 27.40 27.70 27 100 0 0.0
25/12/2024
27.40
45,600 27.80 28 27.40 0 2,200 -0.1
24/12/2024
27.70
252,400 26.30 27.75 26.20 0 0 0
23/12/2024
26.30
32,200 26.20 26.30 26.15 0 2,700 -0.1
20/12/2024
26.25
27,300 26.25 26.25 26.15 0 0 0
19/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
19/12/2024
26.25
53,400 26.50 26.95 26.05 1,000 0 0.0
18/12/2024
26.50
38,500 26.50 26.50 26.21 0 8,000 -0.2
17/12/2024
26.50
68,800 26.55 26.74 26.31 0 0 0
16/12/2024
26.69
45,700 26.55 26.93 26.50 200 7,400 -0.2
13/12/2024
26.50
181,000 26.21 27.27 26.21 0 8,000 -0.2
12/12/2024
26.21
44,200 26.16 26.21 25.87 0 0 0
11/12/2024
26.11
34,000 25.97 26.21 25.87 0 0 0
10/12/2024
25.78
32,800 25.83 25.97 25.58 200 0 0.0
09/12/2024
25.63
7,800 25.73 25.83 25.44 0 0 0
06/12/2024
25.78
8,300 25.68 25.78 25.54 0 0 0
05/12/2024
25.54
44,500 25.83 25.92 25.54 3,300 100 0.1
04/12/2024
25.83
10,600 25.78 25.87 25.73 0 0 0
03/12/2024
25.73
13,600 25.63 25.73 25.54 0 0 0
02/12/2024
25.63
12,800 25.54 25.78 25.25 0 7,200 -0.2

Chính sách bảo mật | Điều khoản sử dụng |