CTCP Chế biến Gỗ Đức Thành (gdt)

21.35
-0.05
(-0.23%)
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
(2025-04-16) 		0.50 2.39% 612,700 -160,577 -0.6
20.05
21.40
21.35
2 tháng
(2025-03-17) 		-1.75 -7.56% 1,437,300 -249,002 -2.5
18.40
23.35
21.35
3 tháng
(2025-02-17) 		-3.85 -15.25% 2,396,900 -161,842 -0.3
18.40
25.25
21.35
6 tháng
(2024-11-18) 		-3.74 -14.88% 4,967,500 -160,758 -0.4
18.40
27.70
21.35
12 tháng
(2024-05-21) 		-3.09 -12.60% 12,823,900 -244,858 -1.4
18.40
28.16
21.35
24 tháng
(2023-05-29) 		-3.05 -12.49% 23,264,200 -2,647,205 -64.1
18.40
28.16
21.35
36 tháng
(2022-06-01) 		-11.92 -35.77% 28,745,700 -3,193,087 -84.9
18.40
33.87
21.35
60 tháng
(2020-06-11) 		6.28 41.52% 53,898,780 -2,460,007 -26.6
14.83
40.03
21.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/10/2023
23.28
 28,400 23.45 23.45 23.07 0 0 0
03/10/2023
23.45
 25,200 23.45 23.45 23.12 200 0 0.0
02/10/2023
23.45
 4,900 23.37 23.54 23.37 0 0 0
29/09/2023
23.37
 15,200 23.41 23.70 23.37 0 0 0
28/09/2023
23.41
 11,300 23.41 23.41 23.03 800 0 0.0
27/09/2023
23.41
 47,400 23.41 23.58 22.70 600 0 0.0
26/09/2023
23.41
 63,500 23.79 23.79 23.41 0 0 0
25/09/2023
23.79
 45,800 24.04 24.50 23.79 3,300 0 0.1
22/09/2023
24.04
 64,100 24.17 24.17 23.79 0 0 0
21/09/2023
24.17
 36,900 24.12 24.33 24.04 0 0 0
20/09/2023
24.12
 46,500 23.96 24.38 23.96 0 0 0
19/09/2023
23.96
 39,200 24.00 24.00 23.79 0 0 0
18/09/2023
24.00
 32,200 23.96 24.00 23.83 0 0 0
15/09/2023
23.96
 50,500 24.50 24.63 23.87 0 0 0
14/09/2023
24.50
 28,500 24.80 25.09 24.12 0 0 0
13/09/2023
24.80
 26,900 25.22 25.22 24.71 0 0 0
12/09/2023
25.22
 84,800 24.29 25.47 24.29 100 500 -0.0
11/09/2023
24.29
 91,000 23.91 24.46 24.04 100 0 0.0
08/09/2023
23.91
 34,800 23.87 24.08 23.87 0 0 0
07/09/2023
23.87
 63,600 24.12 24.29 23.87 5,800 0 0.2
06/09/2023
24.12
 35,200 24.00 24.21 23.79 400 0 0.0
05/09/2023
24.00
 39,800 23.91 24.21 23.87 0 0 0
31/08/2023
23.91
 55,500 23.79 24.04 23.54 100 10,900 -0.3
30/08/2023
23.79
 44,900 23.66 23.83 23.54 0 10,600 -0.3
29/08/2023
23.66
 30,400 23.62 23.66 23.54 0 0 0
28/08/2023
23.62
 27,500 23.66 23.66 23.49 200 0 0.0
25/08/2023
23.66
 7,200 23.87 23.87 23.66 0 0 0
24/08/2023
23.87
 23,300 23.79 24.33 23.70 6,000 1,000 0.1
23/08/2023
23.79
 13,800 23.70 23.79 23.58 600 0 0.0
22/08/2023
23.70
 22,800 23.87 24.04 23.54 3,500 0 0.1
21/08/2023
23.87
 26,200 23.62 23.87 23.45 1,400 2,100 -0.0
18/08/2023
23.62
 56,000 24.29 24.29 23.37 100 0 0.0
17/08/2023
24.29
 22,200 24.29 24.46 24.08 1,200 0 0.0
16/08/2023
24.29
 64,000 24.29 24.33 24.00 2,200 0 0.1
15/08/2023
24.29
 38,400 24.29 24.46 24.25 7,500 0 0.2
14/08/2023
24.29
 43,600 24.33 24.38 24.08 10,000 0 0.3
11/08/2023
24.33
 47,400 24.46 24.71 23.96 10,000 2,500 0.2
10/08/2023
24.46
 50,800 24.54 25.13 24.46 10,000 0 0.3
09/08/2023
24.54
 62,000 24.00 24.54 24.00 1,500 0 0.0
08/08/2023
24.00
 33,900 23.79 24.08 23.79 200 0 0.0
07/08/2023
23.79
 77,200 23.62 23.91 23.58 0 0 0
04/08/2023
23.62
 40,300 23.66 23.66 23.54 1,100 700 0.0
03/08/2023
23.66
 48,900 23.62 23.87 23.62 3,900 0 0.1
02/08/2023
23.62
 113,700 24.12 24.12 23.58 3,100 0 0.1
01/08/2023
24.12
 78,900 23.70 24.38 23.79 0 0 0
31/07/2023
23.70
 30,100 23.49 23.79 23.49 0 0 0
28/07/2023
23.49
 30,300 23.58 23.70 23.41 0 18,400 -0.5
27/07/2023
23.58
 38,200 23.66 23.70 23.37 5,000 0 0.1
26/07/2023
23.66
 27,600 23.87 23.96 23.66 0 0 0
25/07/2023
23.87
 41,900 23.66 23.96 23.62 5,000 0 0.1
24/07/2023
23.66
 55,500 23.28 23.66 23.37 5,000 400 0.1
21/07/2023
23.28
 45,600 23.54 23.54 23.28 5,100 0 0.1
20/07/2023
23.54
 46,100 23.70 23.75 23.28 1,400 0 0.0
19/07/2023
23.70
 25,300 23.70 23.87 23.54 300 2,200 -0.1
18/07/2023
23.70
 26,400 23.75 23.79 23.58 5,000 0 0.1
17/07/2023
23.75
 31,900 23.58 23.96 23.66 5,000 0 0.1
14/07/2023
23.58
 15,900 23.66 23.83 23.58 5,600 700 0.1
13/07/2023
23.66
 29,300 23.49 23.79 23.49 7,700 0 0.2
12/07/2023
23.49
 17,400 23.70 23.70 23.45 6,000 200 0.2
11/07/2023
23.70
 39,100 23.24 23.83 23.24 0 0 0
10/07/2023
23.24
 51,400 23.20 23.58 23.20 200 27,700 -0.8
07/07/2023
23.20
 81,700 22.74 23.37 22.91 10,100 33,000 -0.6
06/07/2023
22.74
 304,300 24.59 24.59 22.74 5,100 257,300 -7.0
05/07/2023
24.59
 59,600 24.04 24.59 23.96 10,000 70,200 -1.7
04/07/2023
24.04
 449,800 25.47 25.47 23.96 19,800 486,900 -13.4
03/07/2023
25.47
 163,000 25.64 26.23 25.05 82,200 62,500 0.6
30/06/2023
25.64
 81,700 25.26 25.97 24.96 59,000 58,900 0.0
29/06/2023
25.26
 98,500 24.88 25.89 24.71 93,200 70,600 0.7
28/06/2023
24.88
 109,900 24.54 24.92 24.38 16,900 49,300 -0.9
27/06/2023
24.54
 38,200 24.38 24.63 24.29 6,600 34,900 -0.8
26/06/2023
24.38
 84,200 24.46 24.59 24.33 5,000 65,000 -1.7
23/06/2023
24.46
 48,200 24.46 24.59 24.25 10,300 29,100 -0.5
22/06/2023
24.46
 39,100 24.29 24.63 24.29 10,000 3,000 0.2
21/06/2023
24.29
 46,100 24.21 24.38 23.96 25,300 15,100 0.3
20/06/2023
24.21
 33,700 24.29 24.29 23.96 11,200 13,100 -0.1
19/06/2023
24.29
 33,800 24.54 24.54 24.12 7,700 0 0.2
16/06/2023
24.54
 61,600 24.63 24.67 24.00 12,200 43,000 -0.9
15/06/2023
24.63
 39,600 24.38 24.67 24.33 5,900 31,200 -0.7
14/06/2023
24.38
 72,500 24.54 24.88 24.33 5,400 65,300 -1.7
13/06/2023
24.54
 26,000 24.54 24.80 24.38 14,900 3,000 0.4
12/06/2023
24.54
 26,500 24.75 24.75 24.42 5,600 0 0.2
09/06/2023
24.75
 24,800 24.75 24.80 24.38 6,400 15,200 -0.3
08/06/2023
24.75
 12,500 25.05 25.22 24.71 9,100 0 0.3
07/06/2023
25.05
 76,900 25.01 25.13 24.33 26,800 55,800 -0.8
06/06/2023
25.01
 97,400 25.01 25.01 24.38 27,200 70,100 -1.2
05/06/2023
25.01
 8,900 25.09 25.09 24.71 400 0 0.0
02/06/2023
25.09
 120,600 24.75 25.09 24.33 32,000 87,400 -1.6
01/06/2023
24.75
 31,400 24.71 24.75 24.33 10,500 24,000 -0.4
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
24.71
 28,500 24.25 24.96 24.25 19,500 2,000 0.5
30/05/2023
24.25
 47,400 24.45 24.70 23.68 6,200 35,000 -0.8
29/05/2023
24.45
 34,500 24.01 24.53 23.88 2,900 24,300 -0.6
26/05/2023
24.01
 123,900 24.13 25.79 23.56 53,000 70,000 -0.4
25/05/2023
24.13
 44,900 24.78 24.78 23.72 8,300 37,000 -0.8
24/05/2023
24.78
 71,900 25.02 25.02 23.56 13,200 57,900 -1.3
23/05/2023
25.02
 19,500 24.37 25.02 24.29 13,000 9,000 0.1
22/05/2023
24.37
 18,400 25.02 25.10 24.09 2,200 18,200 -0.5
19/05/2023
25.02
 38,200 24.78 25.51 23.97 25,000 24,900 0.0
18/05/2023
24.78
 74,200 24.17 25.83 23.56 53,400 30,600 0.7
17/05/2023
24.17
 40,900 24.09 24.17 23.52 14,800 28,000 -0.4
16/05/2023
24.09
 71,100 24.21 24.74 23.52 34,600 57,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |