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)
01/05/2026
19.23
 27,400 19.27 19.27 19 3,300 0 0.1
30/04/2026
14.36
 8,100 14.36 14.50 14.32 100 200 0.0
29/04/2026
17.18
 19,000 17.14 17.18 17 0 100 0.0
28/04/2026
17.18
 2,100 17.36 17.36 17.18 0 200 0.0
27/04/2026
14.36
 8,100 14.36 14.50 14.32 100 200 0.0
24/04/2026
17.18
 7,200 17.27 17.27 17.18 100 0 0.0
23/04/2026
17.27
 1,000 17.27 17.27 17.27 0 0 0
22/04/2026
17.27
 7,400 17.32 17.32 17.18 100 6,600 -0.1
21/04/2026
17.27
 21,500 17.27 17.32 17.18 0 0 0
20/04/2026
17.27
 13,100 17.45 17.45 17.27 0 0 0
17/04/2026
17.36
 3,200 17.41 17.41 17.36 0 0 0
16/04/2026
17.36
 3,400 17.45 17.45 17.32 0 0 0
15/04/2026
17.45
 4,300 17.45 17.45 17.36 0 0 0
14/04/2026
17.45
 6,000 17.45 17.45 17.27 0 0 0
13/04/2026
17.45
 2,100 17.45 17.45 17.32 0 0 0
10/04/2026
17.45
 4,000 17.32 17.45 17.32 100 0 0.0
09/04/2026
17.41
 10,800 17.41 17.59 17.41 0 1,200 0.0
08/04/2026
17.41
 9,200 17.32 17.41 17.27 0 100 0.0
07/04/2026
17.27
 21,900 17.23 17.59 17.18 0 0 0
06/04/2026
17.41
 6,700 17.23 17.41 17.23 0 0 0
03/04/2026
17.23
 6,100 17.27 17.36 17.23 0 100 0.0
02/04/2026
17.36
 4,900 17.27 17.36 17.27 0 100 0.0
01/04/2026
17.36
 27,400 17.27 17.45 17.27 1,200 0 0.0
31/03/2026
17.27
 10,500 17.45 17.45 17.18 0 0 0
30/03/2026
17.45
 1,100 17.27 17.45 17.18 0 0 0
27/03/2026
17.45
 2,400 17.45 17.45 17.18 300 0 0.0
26/03/2026
17.36
 4,300 17.27 17.36 17.27 0 0 0
25/03/2026
17.32
 10,000 17.41 17.45 17.18 300 0 0.0
24/03/2026
17.36
 11,600 17.14 17.45 17.14 0 0 0
23/03/2026
17.05
 60,600 17.27 17.27 17.05 50,200 0 1.0
20/03/2026
17.32
 22,700 17.41 17.41 17.18 400 300 0.0
19/03/2026
17.41
 6,100 17.18 17.59 17.18 0 600 0.0
18/03/2026
17.64
 2,900 17.68 17.68 17.59 0 0 0
17/03/2026
17.59
 2,100 17.50 17.59 17.50 0 0 0
16/03/2026
17.50
 2,300 17.32 17.50 17.32 0 0 0
13/03/2026
17.55
 17,600 17.32 17.55 17.32 0 0 0
12/03/2026
17.45
 18,300 17.73 17.73 17.27 900 0 0.0
11/03/2026
17.55
 3,100 17.50 17.73 17.50 0 0 0
10/03/2026
17.86
 21,700 17.68 17.86 17.45 0 0 0
09/03/2026
17.64
 69,800 17.55 17.73 17.09 500 0 0.0
06/03/2026
18.09
 15,300 17.95 18.09 17.95 0 0 0
05/03/2026
17.95
 16,400 18.05 18.09 17.95 2,500 0 0.0
04/03/2026
18.05
 74,600 18.14 18.18 18.05 52,300 200 1.0
03/03/2026
18.14
 58,100 18.18 18.18 18.14 33,700 0 0.7
02/03/2026
18.18
 49,800 18.14 18.18 18.09 32,800 0 0.7
27/02/2026
18.14
 26,800 18.27 18.27 18.14 12,700 0 0.3
26/02/2026
18.18
 10,700 18.18 18.23 18.18 0 0 0
25/02/2026
18.23
 13,100 18.27 18.36 18.18 200 0 0.0
24/02/2026
18.27
 10,600 18.23 18.27 18.14 200 0 0.0
23/02/2026
18.27
 15,600 18.36 18.36 18.18 0 0 0
20/02/2026
14.36
 8,100 14.36 14.50 14.32 100 200 0.0
19/02/2026
14.36
 8,100 14.36 14.50 14.32 100 200 0.0
18/02/2026
14.36
 8,100 14.36 14.50 14.32 100 200 0.0
17/02/2026
14.36
 8,100 14.36 14.50 14.32 100 200 0.0
16/02/2026
14.36
 8,100 14.36 14.50 14.32 100 200 0.0
13/02/2026
18.05
 32,700 18 18.27 18 0 0 0
12/02/2026
18
 9,500 17.91 18 17.91 6,400 0 0.1
11/02/2026
17.91
 16,800 17.91 18 17.91 7,100 0 0.1
10/02/2026
17.91
 66,700 17.91 17.95 17.91 50,500 0 1.0
09/02/2026
17.91
 8,100 17.82 18 17.73 6,600 0 0.1
06/02/2026
17.82
 10,800 18 18 17.77 5,800 0 0.1
05/02/2026
17.86
 17,900 18 18.09 17.86 100 0 0.0
04/02/2026
17.95
 4,000 17.91 17.95 17.86 0 0 0
03/02/2026
17.95
 19,900 17.91 18.09 17.82 6,000 0 0.1
02/02/2026
17.86
 17,800 17.73 17.91 17.64 0 1,300 0.0
30/01/2026
17.59
 24,800 17.64 17.82 17.59 0 4,000 -0.1
29/01/2026
17.73
 16,600 17.45 17.77 17.45 0 2,000 0.0
28/01/2026
17.77
 59,300 17.95 17.95 17.32 0 0 0
27/01/2026
17.95
 5,200 17.82 17.95 17.77 0 0 0
26/01/2026
17.82
 4,400 17.95 17.95 17.82 0 0 0
23/01/2026
17.95
 9,300 17.95 18.09 17.95 0 0 0
22/01/2026
17.95
 24,600 17.86 18.05 17.86 0 0 0
21/01/2026
18.05
 8,500 18.05 18.05 17.82 0 0 0
20/01/2026
18.05
 10,800 17.86 18.05 17.86 100 0 0.0
19/01/2026
17.86
 10,700 17.91 18.05 17.86 0 0 0
16/01/2026
17.86
 12,500 18 18 17.82 0 100 0.0
15/01/2026
17.82
 10,100 17.86 17.95 17.82 0 0 0
14/01/2026
17.86
 12,200 17.73 17.95 17.73 0 0 0
13/01/2026
18
 17,100 17.91 18 17.86 0 500 0.0
12/01/2026
17.86
 14,000 17.91 18 17.86 0 0 0
09/01/2026
17.86
 7,800 17.82 18 17.82 0 0 0
08/01/2026
17.82
 25,800 18.05 18.09 17.73 0 0 0
07/01/2026: Cổ tức tiền mặt tỉ lệ: 10%
07/01/2026
18
 18,900 18.09 18.09 17.73 9,100 0 0.2
06/01/2026
17.91
 57,300 18.30 18.30 17.04 800 0 0.0
05/01/2026
18.30
 27,400 18.34 18.34 18.08 3,300 0 0.1
02/01/2026
16.74
 24,800 16.78 16.96 16.74 0 4,000 -0.1
01/01/2026
18.17
 19,700 18.17 18.21 18.04 0 1,000 0.0
31/12/2025
18.17
 19,700 18.17 18.21 18.04 0 1,000 0.0
30/12/2025
18.04
 53,900 18.17 18.17 17.78 0 0 0
29/12/2025
18.04
 24,100 18.13 18.17 18.04 0 0 0
26/12/2025
18.04
 17,300 18.00 18.04 17.95 0 0 0
25/12/2025
18.13
 21,800 18.04 18.13 17.91 0 0 0
24/12/2025
18.00
 14,500 18.08 18.13 18.00 0 0 0
23/12/2025
18.08
 11,200 18.17 18.38 18.00 0 0 0
22/12/2025
18.00
 24,700 17.91 18.17 17.91 0 0 0
19/12/2025
17.82
 27,500 17.82 17.87 17.74 0 0 0
18/12/2025
17.91
 3,300 17.78 17.91 17.69 0 0 0
17/12/2025
17.91
 19,700 17.78 17.91 17.74 0 2,500 -0.1
16/12/2025
17.91
 24,700 18.13 18.13 17.74 0 0 0
15/12/2025
18.13
 6,600 18.00 18.13 17.87 0 0 0

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