CTCP Chế biến Gỗ Đức Thành (gdt)

15.75
0.25
(1.61%)
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
(2026-08-19) 		-0.45 -2.82% 228,000 46,395 0.5
15.50
19.70
15.75
2 tháng
(2026-07-20) 		-0.40 -2.52% 393,000 42,095 0.4
15.45
19.70
15.75
3 tháng
(2026-06-22) 		-0.95 -5.78% 506,700 39,695 0.4
15.45
19.70
15.75
6 tháng
(2026-03-23) 		-1.55 -9.07% 1,465,300 83,595 1.2
14.36
19.70
15.75
12 tháng
(2025-09-23) 		-2.54 -14.07% 4,040,700 290,295 5.3
14.36
19.70
15.75
24 tháng
(2024-09-30) 		-5 -24.39% 14,664,800 -380,205 -13.7
13.04
22.86
15.75
36 tháng
(2023-10-04) 		-3.72 -19.35% 27,804,200 -1,836,193 -48.1
11.42
23.25
15.75
60 tháng
(2021-10-14) 		-13.15 -45.89% 43,872,900 -2,793,377 -55.1
10.24
33.04
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
19.45
 20,800 19.12 20.03 19.12 1,400 0 0.0
06/04/2023
18.99
 30,000 18.80 19.03 18.74 100 6,600 -0.2
05/04/2023
18.74
 25,700 18.64 18.74 18.64 100 7,600 -0.2
04/04/2023
18.70
 18,000 18.54 18.70 18.54 100 5,600 -0.2
03/04/2023
18.64
 25,400 18.70 18.77 18.64 0 7,900 -0.2
31/03/2023
18.74
 31,800 18.67 18.80 18.48 9,200 400 0.3
30/03/2023
18.74
 36,000 18.61 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 18.48 18.74 18.41 100 5,000 -0.1
27/03/2023
18.41
 51,000 19.19 19.19 18.22 100 43,400 -1.2
24/03/2023
19.03
 31,900 18.90 19.03 18.61 6,200 14,700 -0.2
23/03/2023
18.61
 31,400 18.80 19.06 18.48 100 17,700 -0.5
22/03/2023
18.99
 12,800 19.32 19.32 18.80 0 4,000 -0.1
21/03/2023
19.12
 26,400 19.29 19.29 18.90 100 6,700 -1.7
20/03/2023
19.12
 19,200 19.29 19.29 18.99 0 0 0.3
17/03/2023
19.35
 23,100 19.12 19.35 19.06 10,300 0 0.3
16/03/2023
19.12
 27,000 19.48 19.48 18.90 2,800 3,050 -0.0
15/03/2023
19.51
 34,800 19.09 19.64 19.06 1,800 0 0.1
14/03/2023
18.90
 48,500 18.90 19.38 18.86 1,000 0 0.0
13/03/2023
19.61
 111,700 21.33 21.33 19.61 8,500 98,592 -2.7
10/03/2023
21.07
 187,000 20.10 22.69 20.10 22,000 160,701 -4.5
09/03/2023
21.59
 429,100 20.84 23.37 20.32 84,000 344,600 -8.7
08/03/2023
21.85
 32,800 20.84 22.04 20.84 24,800 6,000 0.6
07/03/2023
21.85
 18,900 21.39 21.98 21.39 13,000 2,600 0.4
06/03/2023
21.98
 126,200 20.39 22.30 20.39 99,300 105,000 -0.2
03/03/2023
21.07
 20,100 20.74 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 20.84 22.30 20.81 19,400 26,000 -0.2
28/02/2023
22.37
 78,800 20.29 22.43 20.23 49,300 4,400 1.5
27/02/2023
21.07
 11,700 19.97 21.20 19.97 10,500 325 0.3
24/02/2023
21.26
 70,100 20.62 21.39 20.49 2,400 55,600 -1.7
23/02/2023
22.01
 145,000 19.55 22.07 19.25 77,200 51,000 0.9
22/02/2023
20.65
 45,400 19.51 20.74 19.45 23,900 0 0.8
21/02/2023
20.74
 79,500 19.45 20.74 18.80 64,400 51,000 0.4
20/02/2023
20.03
 96,200 19.12 20.32 19.12 58,400 76,200 -0.6
17/02/2023
18.99
 60,500 18.22 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 18.61 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 18.02 18.35 18.02 5,700 0 0.2
10/02/2023
18.35
 11,300 18.15 18.38 17.96 0 0 -1.0
09/02/2023
18.25
 39,300 18.77 18.77 18.15 2,800 38,100 -1.0
08/02/2023
18.48
 35,500 18.44 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 19.45 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 20.10 20.10 19.45 100 200 -0.0
01/02/2023
19.45
 13,400 20.49 20.49 19.45 0 4,700 -0.1
31/01/2023
20.42
 21,800 21.04 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 20.74 20.74 20.29 100 400 -0.0
26/01/2023
10.24
 8,100 10.24 10.34 10.21 100 200 -0.0
25/01/2023
10.24
 8,100 10.24 10.34 10.21 100 200 -0.0
24/01/2023
10.24
 8,100 10.24 10.34 10.21 100 200 -0.0
23/01/2023
10.24
 8,100 10.24 10.34 10.21 100 200 -0.0
20/01/2023
10.24
 8,100 10.24 10.34 10.21 100 200 -0.0
19/01/2023
20.29
 1,300 20.32 20.36 20.29 600 0 0.0
18/01/2023
20.23
 4,400 20.23 20.23 20.03 0 0 0.1
17/01/2023
20.32
 3,200 20.29 20.32 20.23 0 0 0.1
16/01/2023
20.32
 500 20.32 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 19.90 19.90 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 20.58 20.58 20.06 0 0 0.2
06/01/2023
20.04
 4,900 20.33 20.51 20.04 100 0 0.0
05/01/2023
20.16
 2,100 20.51 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 20.63 20.74 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
13/12/2022
20.60
 33,400 20.63 21.11 20.05 19,900 100 0.7
12/12/2022
20.63
 4,200 20.28 20.63 20.05 2,100 0 0.1
09/12/2022
20.28
 6,000 20.34 20.63 20.11 5,300 100 0.2
08/12/2022
20.34
 3,000 19.94 20.74 19.94 1,600 0 0.1
07/12/2022
19.94
 12,600 21.08 21.08 19.65 0 0 0.2
06/12/2022
21.08
 4,100 21.08 21.08 21.08 0 0 0.2
05/12/2022
21.08
 6,900 20.97 21.20 20.63 4,600 0 0.2
02/12/2022
20.97
 1,300 21.08 21.08 20.97 1,300 100 0.0
01/12/2022
21.08
 9,000 19.94 21.20 20.00 8,300 5,000 0.1
30/11/2022
19.94
 29,100 18.85 19.94 17.76 20,400 6,000 0.5
29/11/2022
18.85
 16,200 18.13 18.85 18.11 12,300 5,900 0.2
28/11/2022
18.13
 11,500 17.76 18.25 17.76 7,100 5,000 0.1
25/11/2022
17.76
 5,100 18.02 18.33 17.76 4,900 2,800 0.1
24/11/2022
18.02
 5,500 17.76 18.02 17.19 2,100 3,000 -0.0
23/11/2022
17.76
 7,500 18.02 18.25 17.19 1,100 3,600 -0.1
22/11/2022
18.02
 600 18.02 18.02 18.02 200 0 0.0
21/11/2022
18.02
 10,400 17.93 18.22 17.07 4,100 1,100 0.1
18/11/2022
17.93
 4,700 18.05 18.28 17.30 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |