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)
25/07/2025
18.30
 38,200 18.30 18.34 18.17 0 0 0
24/07/2025
18.30
 131,100 18.13 18.30 18.04 600 15,000 -0.3
23/07/2025
18.13
 45,300 18.13 18.26 18.04 2,300 16,000 -0.3
22/07/2025
18.13
 41,000 18.13 18.26 18.04 6,500 19,400 -0.3
21/07/2025
18.17
 47,700 18.17 18.17 18.04 0 0 0
18/07/2025
18.26
 42,900 18.13 18.26 18.13 0 1,000 0.0
17/07/2025
18.26
 43,300 18.13 18.30 18.08 0 2,000 0.0
16/07/2025
18.08
 50,000 18.08 18.13 17.91 1,000 7,000 -0.1
15/07/2025
18.04
 51,000 18.34 18.34 18.04 1,000 3,700 -0.1
14/07/2025
18.17
 19,900 18.17 18.17 18.04 0 0 0
11/07/2025
18.17
 23,300 18.26 18.34 18.08 0 0 0
10/07/2025
17.95
 206,200 18.17 18.38 17.95 4,000 167,400 -3.4
09/07/2025
18.26
 109,800 18.95 18.95 18.26 0 77,400 -1.6
08/07/2025
18.73
 34,300 18.77 18.90 18.56 0 29,400 -0.6
07/07/2025
18.77
 642,900 19.90 19.90 18.56 15,700 601,100 -12.6
04/07/2025
19.94
 54,100 19.47 20.03 19.03 24,900 2,500 0.5
03/07/2025
19.47
 45,700 19.42 19.51 19.38 6,400 29,900 -0.5
02/07/2025
19.42
 7,600 19.73 19.73 19.38 0 500 0.0
01/07/2025
19.81
 9,200 19.90 19.90 19.47 3,000 0 0.1
30/06/2025
19.99
 117,400 19.03 20.07 18.99 107,800 1,000 2.4
27/06/2025
19.21
 62,300 18.69 19.21 18.60 46,100 0 1.0
26/06/2025
18.60
 44,000 17.91 18.86 17.91 40,700 0 0.9
25/06/2025
18.43
 25,200 18.26 18.43 18.08 18,200 400 0.4
24/06/2025
18.17
 95,600 17.82 18.17 17.82 0 51,900 -1.1
23/06/2025
17.82
 6,700 17.74 18.04 17.74 100 0 0.0
20/06/2025
18.13
 6,700 18.00 18.13 17.95 4,000 0 0.1
19/06/2025
18.00
 5,900 17.87 18.00 17.87 1,000 0 0.0
18/06/2025
17.87
 12,600 18.04 18.08 17.82 0 0 0
17/06/2025
18.04
 10,800 18.13 18.17 18.04 100 0 0.0
16/06/2025: Cổ tức tiền mặt tỉ lệ: 10%
16/06/2025
18.17
 10,200 18.17 18.17 17.95 2,100 0 0.0
13/06/2025
17.95
 17,800 17.91 17.99 17.83 1,100 400 0.0
12/06/2025
17.91
 17,200 18.03 18.03 17.91 0 3,500 -0.1
11/06/2025
17.99
 10,500 18.16 18.16 17.95 0 1,900 0.0
10/06/2025
17.95
 18,200 17.91 18.03 17.91 1,000 0 -0.3
09/06/2025
17.83
 38,900 18.16 18.16 17.83 0 0 -0.3
06/06/2025
18.16
 13,300 18.41 18.41 17.99 2,000 0 0.0
05/06/2025
18.16
 31,000 17.99 18.41 17.99 0 0 -0.3
04/06/2025
18.16
 29,300 18.20 18.41 18.16 0 0 -0.1
03/06/2025
18.24
 10,300 18.37 18.37 18.12 6,500 0 0.1
02/06/2025
18.28
 22,800 18.03 18.37 17.87 6,500 0 0.1
30/05/2025
18.41
 85,000 18.53 18.82 17.79 83,500 0 1.9
29/05/2025
18.49
 4,800 18.16 18.57 18.16 3,900 0 0.1
28/05/2025
18.28
 188,300 18.57 19.23 17.66 4,200 0 -3.9
27/05/2025
18.98
 27,400 18.74 19.31 17.99 24,300 0 0.6
26/05/2025
18.82
 32,600 17.95 18.94 17.58 21,700 0 0.4
23/05/2025
17.99
 45,000 17.33 18.32 17.33 31,000 1,400 0.6
22/05/2025
17.58
 9,300 17.70 17.70 17.29 1,100 0 0
21/05/2025
17.70
 103,600 17.33 17.95 17.09 91,500 0 1.9
20/05/2025
17.33
 9,000 17.00 17.33 17.00 0 0 0
19/05/2025
17.21
 20,600 16.96 17.54 16.96 800 0 0.0
16/05/2025
17.62
 15,700 17.33 17.66 17.33 7,700 0 0.2
15/05/2025
17.66
 27,100 17.33 17.66 17.21 16,000 0 0.3
14/05/2025
17.42
 35,700 17.25 17.54 17.00 11,400 0 0.2
13/05/2025
17.29
 138,100 17.46 17.46 16.84 3,000 128,100 -2.6
12/05/2025
17.46
 26,900 17.33 17.46 17.04 7,100 0 0.1
09/05/2025
17.00
 14,700 17.33 17.33 16.92 200 2,600 -0.1
08/05/2025
17.09
 44,200 16.80 17.66 16.80 29,600 5,000 0.5
07/05/2025
16.96
 18,700 16.67 17.00 16.67 10,600 0 0.2
06/05/2025
16.71
 9,100 16.80 16.80 16.67 0 1,000 0.0
05/05/2025
16.80
 70,600 16.92 17.17 16.51 400 0 -1.3
02/05/2025
20.68
 87,400 20.84 20.84 20.59 0 100 0.0
01/05/2025
21.46
 63,600 22.04 22.04 21.05 1,200 0 0.0
30/04/2025
13.04
 8,100 13.04 13.17 13.00 100 200 0.0
29/04/2025
16.80
 33,100 16.67 16.84 16.51 5,200 26,300 -0.4
28/04/2025
16.84
 29,700 16.67 16.84 16.63 0 0 0
25/04/2025
16.84
 4,900 16.26 16.84 16.26 0 0 0
24/04/2025
16.84
 19,800 16.88 16.92 16.51 0 12,700 -0.3
23/04/2025
16.84
 19,200 16.55 16.92 16.55 0 0 0
22/04/2025
16.55
 62,700 16.92 16.92 15.85 3,700 100 0.1
21/04/2025
17.00
 29,300 17.25 17.37 16.92 0 0 0
18/04/2025
17.46
 4,800 17.70 17.70 17.21 100 0 0.0
17/04/2025
17.50
 17,700 17.25 17.50 17.09 1,000 500 0.0
16/04/2025
17.25
 13,900 17.75 17.75 17.00 0 1,300 0.0
15/04/2025
17.75
 25,100 18.32 18.32 17.13 100 1,100 0.0
14/04/2025
18.20
 41,100 17.17 18.28 17.17 500 0 0.0
11/04/2025
17.17
 41,100 17.00 17.17 16.47 1,300 0 0.0
10/04/2025
16.22
 13,800 16.22 16.22 16.22 0 0 0
09/04/2025
15.19
 52,900 14.49 15.48 14.49 1,100 2,200 0.0
08/04/2025
15.52
 124,800 16.10 16.10 15.52 800 0 0.0
07/04/2025
19.03
 54,100 18.57 19.11 18.16 24,900 2,500 0.5
04/04/2025
16.67
 119,900 16.47 17.54 16.47 0 25,900 -0.5
03/04/2025
17.70
 189,200 17.75 18.57 17.70 300 67,500 -1.4
02/04/2025
19.03
 29,700 19.07 19.07 18.94 0 0 0
01/04/2025
19.07
 2,100 19.11 19.11 19.07 0 0 0
31/03/2025
19.07
 31,400 19.19 19.19 18.98 100 0 0.0
28/03/2025
19.19
 5,400 19.23 19.23 19.19 0 0 0
27/03/2025
19.23
 5,600 19.23 19.56 19.23 0 0 0
26/03/2025
19.15
 25,300 19.19 19.19 19.11 0 0 0
25/03/2025
19.19
 16,000 19.15 19.19 19.11 0 0 0
24/03/2025
19.19
 10,500 19.19 19.19 19.11 200 0 0.0
21/03/2025
19.15
 11,000 19.07 19.19 19.07 0 0 0
20/03/2025
19.11
 19,900 19.31 19.31 19.07 0 1,100 0.0
19/03/2025
19.27
 6,700 19.31 19.31 19.11 0 100 0.0
18/03/2025
19.27
 12,100 19.15 19.36 19.15 0 0 0
17/03/2025
19.11
 41,000 19.07 19.23 19.03 5,200 0 0.1
14/03/2025
19.07
 43,600 19.15 19.31 19.03 0 0 0
13/03/2025
19.15
 21,100 19.31 19.48 19.15 0 0 0
12/03/2025
19.36
 19,900 19.36 19.40 19.23 0 0 0
11/03/2025
19.36
 13,100 19.15 19.36 19.07 0 0 0
10/03/2025
19.36
 17,300 19.31 19.36 19.23 0 2,500 -0.1

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