CTCP Chế biến Gỗ Đức Thành (gdt)

15.90
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
(2026-09-08) 		-0.05 -0.32% 274,800 135,410 1.2
15.50
15.90
15.90
2 tháng
(2026-08-10) 		-0.20 -1.25% 390,800 134,410 1.1
15.50
16
15.90
3 tháng
(2026-07-10) 		-1 -5.95% 559,000 127,610 1.0
15.45
16.80
15.90
6 tháng
(2026-04-13) 		-1.65 -9.48% 1,351,100 117,810 0.9
15.45
17.45
15.90
12 tháng
(2025-10-13) 		-2.20 -12.20% 3,917,500 380,810 6.0
15.45
18.43
15.90
24 tháng
(2024-10-18) 		-4.27 -21.26% 14,070,700 -303,490 -13.2
15.19
22.86
15.90
36 tháng
(2023-10-24) 		-1.75 -9.99% 26,810,100 -1,725,443 -46.8
15.19
23.25
15.90
60 tháng
(2021-11-03) 		-14.82 -48.40% 42,284,900 -2,929,025 -68.1
15.19
33.04
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
27.82
 5,100 27.99 27.99 27.44 1,100 0 0.1
02/06/2022
27.47
 5,900 27.50 27.50 27.39 0 0 0.0
01/06/2022
27.50
 18,200 27.44 27.79 27.39 100 1,000 0.0
31/05/2022
27.79
 5,500 27.79 27.79 27.50 100 200 0.0
30/05/2022
28.02
 25,000 27.50 28.07 27.50 2,800 1,600 0.1
27/05/2022
27.50
 7,900 27.44 27.50 27.22 100 0 0.0
26/05/2022
27.50
 10,300 28.02 28.02 27.22 200 400 0.0
25/05/2022
27.85
 12,200 27.50 28.16 26.99 700 0 0.0
24/05/2022
27.50
 2,100 28.19 28.19 27.10 300 0 0.0
23/05/2022
27.39
 3,500 28.28 28.28 27.04 300 100 0.0
20/05/2022
27.44
 3,000 27.50 27.50 27.44 0 0 0.0
19/05/2022
27.44
 14,700 27.50 28.02 27.39 100 800 0.0
18/05/2022
27.56
 5,700 27.79 27.82 27.53 1,000 3,500 -0.1
17/05/2022
28.22
 2,000 28.36 28.36 28.02 800 0 0.0
16/05/2022: Cổ tức tiền mặt tỉ lệ: 10%
16/05/2022
26.81
 2,700 28.36 28.36 26.73 100 300 0.0
13/05/2022
26.64
 12,400 28.04 28.04 26.64 1,000 0 0.0
12/05/2022
28.16
 7,700 28.49 28.49 27.48 100 100 0
11/05/2022
28.49
 4,200 28.61 28.61 28.10 100 0 0.0
10/05/2022
28.04
 32,000 27.26 28.32 27.26 200 200 0
09/05/2022
28.38
 37,100 28.10 28.89 27.76 0 0 0
06/05/2022
29.17
 6,700 29.17 29.90 28.89 800 0 0.0
05/05/2022
29.45
 7,300 30.79 30.79 29.05 100 0 0.0
04/05/2022
29.00
 3,500 29.17 29.17 28.83 300 0 0.0
29/04/2022
29.17
 8,200 28.61 29.28 28.61 5,500 0 0.3
28/04/2022
28.61
 11,600 28.61 28.77 28.61 10,200 0 0.5
27/04/2022
28.61
 13,900 28.44 28.83 27.76 100 0 0.0
26/04/2022
28.61
 23,600 29.45 29.45 27.82 500 600 0.0
25/04/2022
28.83
 32,700 30.23 30.23 27.48 6,700 0 0.3
22/04/2022
29.17
 39,100 28.49 29.62 28.32 1,800 0 0.1
21/04/2022
28.27
 121,600 30.12 30.12 28.16 600 5,500 -0.3
20/04/2022
30.23
 35,400 30.62 31.07 30.18 1,900 0 0.1
19/04/2022
30.85
 11,200 30.62 31.41 30.62 500 100 0.0
18/04/2022
30.62
 28,200 31.19 31.24 30.57 1,000 3,000 -0.1
15/04/2022
31.19
 23,400 31.13 31.41 30.57 0 3,000 -0.2
14/04/2022
31.13
 9,300 31.41 31.41 31.02 100 0 0.0
13/04/2022
31.02
 17,800 30.62 31.02 30.57 100 300 0.0
12/04/2022
30.79
 15,100 31.41 31.41 30.79 2,000 0 0.1
08/04/2022
31.41
 16,000 31.75 31.75 31.07 700 0 0.0
07/04/2022
31.19
 15,400 31.47 31.47 31.19 100 0 0.0
06/04/2022
31.47
 34,000 31.24 31.80 31.24 0 900 -0.1
05/04/2022
31.35
 37,200 30.96 31.41 30.96 800 0 0.0
04/04/2022
31.19
 16,600 31.07 31.30 30.62 0 0 0
01/04/2022
31.35
 45,100 30.46 31.86 30.46 3,600 1,000 0.1
31/03/2022
31.63
 59,200 30.68 31.97 30.23 30,000 0 1.6
30/03/2022
30.68
 17,000 30.62 30.74 30.18 3,500 500 0.2
29/03/2022
30.57
 18,800 30.51 30.74 30.46 1,000 0 0.1
28/03/2022
30.46
 18,200 30.51 30.74 30.06 100 0 0.0
25/03/2022
30.51
 61,300 30.29 30.85 30.29 7,000 1,600 0.3
24/03/2022
30.29
 47,000 30.12 30.46 29.90 3,200 0 0.2
23/03/2022
30.12
 20,600 29.95 30.46 29.95 0 0 0
22/03/2022
29.90
 55,300 30.29 30.29 29.73 0 0 0
21/03/2022
30.57
 53,600 30.34 31.30 29.73 2,100 2,700 0.0
18/03/2022
31.07
 68,900 31.41 31.41 30.74 2,700 6,200 -0.2
17/03/2022
31.63
 84,700 31.69 32.20 31.07 4,400 45,400 -2.3
16/03/2022
32.20
 65,400 31.80 32.64 31.41 8,500 0 0.5
15/03/2022
32.64
 51,500 31.13 33.49 31.13 6,500 23,700 -1.0
14/03/2022
31.30
 103,500 32.98 33.04 31.30 7,900 56,000 -2.8
11/03/2022
32.08
 341,000 30.18 32.08 30.12 8,500 139,400 -7.5
10/03/2022
30.01
 12,800 29.45 30.18 29.45 200 0 0.0
09/03/2022
29.73
 45,600 29.73 29.73 29.17 1,700 1,200 0.0
08/03/2022
29.95
 23,800 30.18 30.18 29.17 3,800 1,000 0.1
07/03/2022
30.12
 24,900 30.01 30.18 29.90 6,500 1,200 0.3
04/03/2022
29.95
 3,700 30.40 30.40 29.73 100 800 0.0
03/03/2022
30.01
 5,800 29.78 30.23 29.73 100 400 0.0
02/03/2022
29.73
 16,700 29.73 30.29 29.67 700 7,100 -0.3
01/03/2022
29.90
 26,200 29.78 30.23 29.56 2,500 200 0.1
28/02/2022
30.23
 17,000 30.29 30.29 29.73 4,800 900 0.2
25/02/2022
30.29
 23,000 30.34 30.40 30.06 3,800 6,800 -0.2
24/02/2022
30.40
 6,800 30.40 30.46 30.01 1,600 800 0.0
23/02/2022
30.40
 3,100 30.29 30.46 30.23 800 500 0.0
22/02/2022
30.34
 5,400 30.29 30.46 30.12 800 900 0.0
21/02/2022
30.57
 8,800 30.68 30.85 30.29 2,600 1,100 0.1
18/02/2022
30.74
 4,300 30.57 30.79 30.12 1,200 2,100 0.0
17/02/2022
30.85
 44,200 30.34 30.85 29.84 30,800 1,000 1.6
16/02/2022
30.29
 22,300 30.29 30.29 29.73 6,100 900 0.3
15/02/2022
30.29
 12,400 29.84 32.48 29.84 2,500 1,200 0.1
14/02/2022
30.40
 7,800 30.40 30.40 29.78 2,100 2,300 0.0
11/02/2022
30.40
 5,100 30.40 31.19 30.29 2,500 1,100 0.1
10/02/2022
31.02
 6,100 30.40 31.30 29.84 4,800 1,500 0.2
09/02/2022
30.34
 6,300 29.84 30.51 29.78 800 1,100 0.0
08/02/2022
30.46
 2,500 30.79 30.79 29.78 1,200 132,900 -6.7
07/02/2022
30.79
 2,300 30.51 31.30 29.73 400 1,000 0.0
28/01/2022
30.46
 28,900 29.33 31.35 28.89 16,600 1,100 0.8
27/01/2022
29.33
 4,600 28.72 29.45 28.72 400 700 0.0
26/01/2022
29.67
 6,100 29.67 30.23 28.77 2,900 1,300 0.0
25/01/2022
29.67
 9,000 29.17 29.67 28.44 3,000 1,300 0.1
24/01/2022
29.56
 6,300 28.66 30.01 28.66 2,600 600 0.1
21/01/2022
29.45
 21,100 28.61 29.73 28.61 15,800 0 0.8
20/01/2022
29.17
 31,100 30.29 30.29 27.65 1,300 25,700 -1.2
19/01/2022
29.73
 3,500 29.73 29.78 29.62 0 2,200 -0.1
18/01/2022
29.78
 20,100 29.73 29.95 29.73 13,600 200 0.7
17/01/2022
29.73
 29,500 30.34 30.34 29.45 19,200 1,000 1.0
14/01/2022
29.90
 6,500 30.29 30.79 29.90 300 1,300 -0.1
13/01/2022
30.34
 7,400 31.30 31.30 30.23 1,200 1,700 0.0
12/01/2022
31.02
 11,900 29.62 31.07 29.62 1,500 300 0.1
11/01/2022
30.34
 19,900 31.02 31.02 30.34 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
31.02
 93,300 33.65 33.65 30.57 400 300 0
07/01/2022
31.61
 15,400 31.51 31.61 31.05 300 4,700 -0.3
06/01/2022
31.56
 11,900 30.59 31.61 30.59 0 1,200 -0.1
05/01/2022
31.61
 3,600 31.61 32.12 31.61 800 200 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc