CTCP Chế biến Gỗ Đức Thành (gdt)

20.55
-0.15
(-0.72%)
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
(2025-11-17) 		0 0% 505,000 -2,200 -0.0
20.60
21.30
20.70
2 tháng
(2025-10-17) 		0.45 2.20% 1,002,900 -200 -0.0
20.10
21.30
20.70
3 tháng
(2025-09-17) 		-0.15 -0.71% 1,280,600 -7,600 -0.2
20.10
21.30
20.70
6 tháng
(2025-06-19) 		0.15 0.72% 5,082,000 -1,003,400 -15.8
20
23.10
20.70
12 tháng
(2024-12-23) 		-4.14 -16.50% 10,056,900 -1,090,158 -14.5
17.55
26.43
20.70
24 tháng
(2023-12-27) 		2.19 11.64% 22,320,100 -1,713,805 -29.7
17.55
26.87
20.70
36 tháng
(2023-01-03) 		-2.76 -11.62% 32,909,100 -4,166,577 -97.5
17.55
26.87
20.70
60 tháng
(2021-01-11) 		-0.32 -1.48% 57,041,200 -3,429,487 -42.2
17.55
38.19
20.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2022
30.79
 12,400 32.54 32.54 30.79 1,000 0 0.0
12/05/2022
32.54
 7,700 32.93 32.93 31.77 100 100 -0
11/05/2022
32.93
 4,200 32.41 33.06 32.48 100 0 0.0
10/05/2022
32.41
 32,000 32.80 32.80 31.51 200 200 0
09/05/2022
32.80
 37,100 33.71 33.71 32.09 0 0 0
06/05/2022
33.71
 6,700 34.04 34.55 33.39 800 0 0.0
05/05/2022
34.04
 7,300 33.52 35.59 33.58 100 0 0.0
04/05/2022
33.52
 3,500 33.71 33.71 33.32 300 0 0.0
29/04/2022
33.71
 8,200 33.06 33.84 33.06 5,500 0 0.3
28/04/2022
33.06
 11,600 33.06 33.26 33.06 10,200 0 0.5
27/04/2022
33.06
 13,900 33.06 33.32 32.09 100 0 0.0
26/04/2022
33.06
 23,600 33.32 34.04 32.16 500 600 -0.0
25/04/2022
33.32
 32,700 33.71 34.94 31.77 6,700 0 0.3
22/04/2022
33.71
 39,100 32.67 34.23 32.74 1,800 0 0.1
21/04/2022
32.67
 121,600 34.94 34.94 32.54 600 5,500 -0.3
20/04/2022
34.94
 35,400 35.66 35.92 34.88 1,900 0 0.1
19/04/2022
35.66
 11,200 35.40 36.30 35.40 500 100 0.0
18/04/2022
35.40
 28,200 36.05 36.11 35.33 1,000 3,000 -0.1
15/04/2022
36.05
 23,400 35.98 36.30 35.33 0 3,000 -0.2
14/04/2022
35.98
 9,300 35.85 36.30 35.85 100 0 0.0
13/04/2022
35.85
 17,800 35.59 35.85 35.33 100 300 -0.0
12/04/2022
35.59
 15,100 36.30 36.30 35.59 2,000 0 0.1
08/04/2022
36.30
 16,000 36.05 36.69 35.92 700 0 0.0
07/04/2022
36.05
 15,400 36.37 36.37 36.05 100 0 0.0
06/04/2022
36.37
 34,000 36.24 36.76 36.11 0 900 -0.1
05/04/2022
36.24
 37,200 36.05 36.30 35.79 800 0 0.0
04/04/2022
36.05
 16,600 36.24 36.24 35.40 0 0 0
01/04/2022
36.24
 45,100 36.56 36.82 35.20 3,600 1,000 0.1
31/03/2022
36.56
 59,200 35.46 36.95 34.94 30,000 0 1.6
30/03/2022
35.46
 17,000 35.33 35.53 34.88 3,500 500 0.2
29/03/2022
35.33
 18,800 35.20 35.53 35.20 1,000 0 0.1
28/03/2022
35.20
 18,200 35.27 35.53 34.75 100 0 0.0
25/03/2022
35.27
 61,300 35.01 35.66 35.01 7,000 1,600 0.3
24/03/2022
35.01
 47,000 34.81 35.20 34.55 3,200 0 0.2
23/03/2022
34.81
 20,600 34.55 35.20 34.62 0 0 0
22/03/2022
34.55
 55,300 35.33 35.33 34.36 0 0 0
21/03/2022
35.33
 53,600 35.92 36.18 34.36 2,100 2,700 -0.0
18/03/2022
35.92
 68,900 36.56 36.56 35.53 2,700 6,200 -0.2
17/03/2022
36.56
 84,700 37.21 37.21 35.92 4,400 45,400 -2.3
16/03/2022
37.21
 65,400 37.73 37.73 36.30 8,500 0 0.5
15/03/2022
37.73
 51,500 36.18 38.70 35.98 6,500 23,700 -1.0
14/03/2022
36.18
 103,500 37.08 38.18 36.18 7,900 56,000 -2.8
11/03/2022
37.08
 341,000 34.68 37.08 34.81 8,500 139,400 -7.5
10/03/2022
34.68
 12,800 34.36 34.88 34.04 200 0 0.0
09/03/2022
34.36
 45,600 34.62 34.62 33.71 1,700 1,200 0.0
08/03/2022
34.62
 23,800 34.81 34.88 33.71 3,800 1,000 0.1
07/03/2022
34.81
 24,900 34.62 34.88 34.55 6,500 1,200 0.3
04/03/2022
34.62
 3,700 34.68 35.14 34.36 100 800 -0.0
03/03/2022
34.68
 5,800 34.36 34.94 34.36 100 400 -0.0
02/03/2022
34.36
 16,700 34.55 35.01 34.29 700 7,100 -0.3
01/03/2022
34.55
 26,200 34.94 34.94 34.17 2,500 200 0.1
28/02/2022
34.94
 17,000 35.01 35.01 34.36 4,800 900 0.2
25/02/2022
35.01
 23,000 35.14 35.14 34.75 3,800 6,800 -0.2
24/02/2022
35.14
 6,800 35.14 35.20 34.68 1,600 800 0.0
23/02/2022
35.14
 3,100 35.07 35.20 34.94 800 500 0.0
22/02/2022
35.07
 5,400 35.33 35.33 34.81 800 900 -0.0
21/02/2022
35.33
 8,800 35.53 35.66 35.01 2,600 1,100 0.1
18/02/2022
35.53
 4,300 35.66 35.66 34.81 1,200 2,100 -0.0
17/02/2022
35.66
 44,200 35.01 35.66 34.49 30,800 1,000 1.6
16/02/2022
35.01
 22,300 35.01 35.01 34.36 6,100 900 0.3
15/02/2022
35.01
 12,400 35.14 37.54 34.49 2,500 1,200 0.1
14/02/2022
35.14
 7,800 35.14 35.14 34.42 2,100 2,300 -0.0
11/02/2022
35.14
 5,100 35.85 36.05 35.01 2,500 1,100 0.1
10/02/2022
35.85
 6,100 35.07 36.18 34.49 4,800 1,500 0.2
09/02/2022
35.07
 6,300 35.20 35.27 34.42 800 1,100 -0.0
08/02/2022
35.20
 2,500 35.59 35.59 34.42 1,200 132,900 -6.7
07/02/2022
35.59
 2,300 35.20 36.18 34.36 400 1,000 -0.0
28/01/2022
35.20
 28,900 33.91 36.24 33.39 16,600 1,100 0.8
27/01/2022
33.91
 4,600 34.29 34.29 33.19 400 700 -0.0
26/01/2022
34.29
 6,100 34.29 34.94 33.26 2,900 1,300 0.0
25/01/2022
34.29
 9,000 34.17 34.29 32.87 3,000 1,300 0.1
24/01/2022
34.17
 6,300 34.04 34.68 33.13 2,600 600 0.1
21/01/2022
34.04
 21,100 33.71 34.36 33.06 15,800 0 0.8
20/01/2022
33.71
 31,100 34.36 35.01 31.96 1,300 25,700 -1.2
19/01/2022
34.36
 3,500 34.42 34.42 34.23 0 2,200 -0.1
18/01/2022
34.42
 20,100 34.23 34.62 34.36 13,600 200 0.7
17/01/2022
34.23
 6,000 34.55 35.07 34.23 19,200 1,000 1.0
14/01/2022
34.55
 6,500 35.07 35.59 34.55 300 1,300 -0.1
13/01/2022
35.07
 7,400 35.85 36.18 34.94 1,200 1,700 -0.0
12/01/2022
35.85
 11,900 35.07 35.92 34.23 1,500 300 0.1
11/01/2022
35.07
 19,900 35.85 35.85 35.07 5,500 700 0.3
10/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/01/2022
35.85
 93,300 36.54 38.90 35.33 400 300 0
07/01/2022
36.54
 15,400 36.48 36.54 35.89 300 4,700 -0.3
06/01/2022
36.48
 11,900 36.54 36.54 35.36 0 1,200 -0.1
05/01/2022
36.54
 3,600 37.13 37.13 36.54 800 200 0.0
04/01/2022
37.13
 2,200 37.37 37.66 36.36 300 0 0.0
31/12/2021
37.37
 25,600 36.84 37.72 35.48 23,800 800 1.5
30/12/2021
36.84
 29,000 36.54 38.01 35.36 28,200 300 1.7
29/12/2021
36.54
 19,400 35.66 38.13 35.66 14,300 300 0.9
28/12/2021
35.66
 48,700 34.95 35.66 34.65 41,400 300 2.4
27/12/2021
34.95
 11,700 35.83 35.83 34.95 7,000 200 0.4
24/12/2021
35.83
 26,600 34.77 35.83 34.42 9,000 124,300 -6.8
23/12/2021
34.77
 8,700 35.07 35.07 34.30 4,400 1,500 0.2
22/12/2021
35.07
 12,600 35.24 35.60 35.07 6,800 400 0.4
21/12/2021
35.24
 60,300 34.65 35.24 34.71 28,300 400 1.7
20/12/2021
34.65
 12,200 34.48 34.83 34.24 400 700 -0.0
17/12/2021
34.48
 10,000 34.48 34.89 34.30 0 1,300 -0.1
16/12/2021
34.48
 10,500 34.77 34.77 34.30 0 1,900 -0.1
15/12/2021
34.77
 7,900 34.89 35.77 34.71 0 1,200 -0.1
14/12/2021
34.89
 33,700 34.77 37.07 34.18 11,500 12,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |