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)
31/05/2024
20.68
 138,000 20.68 20.75 20.43 76,600 0 2.2
30/05/2024
20.68
 198,400 20.57 20.79 20.35 15,000 0 0.4
29/05/2024
20.39
 309,000 20.39 20.75 20.28 0 6,600 -0.2
28/05/2024
20.39
 241,500 20.32 20.93 20.25 200 0 0.0
27/05/2024
20.32
 88,300 20.14 20.32 20.14 0 0 0
24/05/2024
20.17
 595,700 20.25 21.04 19.52 4,100 392,100 -10.7
23/05/2024
20.25
 205,500 19.81 20.46 19.81 1,600 101,300 -2.8
22/05/2024
20.03
 157,500 20.25 20.32 19.78 2,000 100,200 -2.7
21/05/2024
20.21
 368,900 19.85 20.61 19.74 3,400 224,700 -6.1
20/05/2024
19.85
 233,700 19.96 20.03 19.52 600 203,200 -5.5
17/05/2024
11.42
 8,100 11.42 11.53 11.39 100 200 0.0
16/05/2024
19.74
 176,000 19.74 19.96 19.27 1,200 150,000 -4.0
15/05/2024
19.60
 55,400 19.52 19.88 19.41 1,100 100 0.0
14/05/2024
19.52
 14,000 19.09 19.74 19.09 0 0 0
13/05/2024
19.74
 21,800 19.63 20.14 19.52 0 1,000 0.0
10/05/2024
19.63
 48,800 20.14 20.14 19.52 1,300 600 0.0
09/05/2024
20.14
 171,800 19.67 20.39 19.52 45,900 43,700 0.1
08/05/2024
19.67
 137,900 18.55 19.70 18.51 53,400 0 1.4
07/05/2024
18.73
 80,300 18.66 18.73 18.44 19,600 0 0.5
06/05/2024
18.44
 60,000 18.08 18.44 18.08 8,200 0 0.2
03/05/2024
18.19
 13,500 18.37 18.37 18.08 0 1,900 0.0
02/05/2024
18.08
 15,200 17.93 18.19 17.93 100 0 0.0
01/05/2024
17.64
 47,500 17.53 17.90 17.50 0 0 0
30/04/2024
11.42
 8,100 11.42 11.53 11.39 100 200 0.0
29/04/2024
11.42
 8,100 11.42 11.53 11.39 100 200 0.0
26/04/2024
17.90
 25,400 19.02 19.02 17.82 0 19,400 -0.5
25/04/2024
17.93
 32,600 18.15 18.15 17.68 300 30,000 -0.7
24/04/2024
18.15
 42,500 18.15 18.44 18.11 600 30,400 -0.7
23/04/2024
18.15
 22,600 18.29 18.33 18.15 0 0 0
22/04/2024
18.22
 6,700 18.47 18.47 18.19 0 0 0
19/04/2024
18.44
 21,400 18.19 18.62 18.19 2,000 0 0.1
18/04/2024
11.42
 8,100 11.42 11.53 11.39 100 200 0.0
17/04/2024
19.02
 16,300 18.29 19.02 18.26 2,000 0 0.1
16/04/2024
18.33
 35,300 18.37 18.44 18.11 600 300 0.0
15/04/2024
18.44
 51,900 18.94 18.94 18.44 400 2,700 -0.1
12/04/2024
18.76
 28,800 18.98 19.02 18.58 0 0 0
11/04/2024
18.98
 23,100 19.09 19.16 18.80 300 100 0.0
10/04/2024
19.16
 15,100 19.20 19.34 19.16 0 0 0
09/04/2024
19.38
 35,200 19.20 19.38 19.16 7,100 0 0.2
08/04/2024
19.20
 21,700 19.09 19.34 19.09 1,800 0 0.0
05/04/2024
19.52
 15,900 19.09 19.52 19.09 100 500 0.0
04/04/2024
19.41
 32,800 19.31 19.45 19.20 0 100 0.0
03/04/2024
19.52
 72,300 19.78 19.78 19.41 10,300 23,600 -0.4
02/04/2024
19.78
 30,200 19.88 19.99 19.67 500 1,000 0.0
01/04/2024
19.99
 28,800 19.96 20.03 19.92 0 0 0
29/03/2024
19.96
 17,600 20.07 20.07 19.88 0 1,800 0.0
28/03/2024
19.88
 24,600 19.92 20.10 19.88 100 5,000 -0.1
27/03/2024
19.88
 35,400 19.88 19.92 19.85 0 0 0
26/03/2024
19.88
 47,300 19.81 19.88 19.70 1,900 0 0.1
25/03/2024
19.78
 22,600 19.81 20.03 19.74 5,200 0 0.1
22/03/2024
19.99
 52,600 19.96 20.14 19.88 2,900 1,200 0.0
21/03/2024
19.88
 18,900 19.85 19.96 19.85 0 0 0
20/03/2024
19.81
 27,300 19.74 19.81 19.56 0 0 0
19/03/2024
19.67
 49,500 19.85 19.85 19.60 10,000 0 0.3
18/03/2024
19.85
 123,400 19.70 19.88 18.94 2,400 1,100 0.0
15/03/2024
19.74
 88,700 19.31 19.88 18.98 400 700 0.0
14/03/2024
19.16
 147,900 18.73 19.31 18.47 1,400 15,000 -0.4
13/03/2024
18.37
 49,800 18.04 18.37 18.04 0 20,000 -0.5
12/03/2024
18.26
 44,800 18.33 18.33 17.97 2,900 16,800 -0.3
11/03/2024
18.19
 44,200 18.22 18.29 17.97 0 5,200 -0.1
08/03/2024
18.22
 56,700 18.47 18.47 18.08 0 22,035 -0.6
07/03/2024
18.33
 46,500 18.44 18.44 18.19 212,846 211,886 0.0
06/03/2024
18.37
 18,900 18.40 18.47 18.37 200 0 0.0
05/03/2024
18.37
 11,400 18.47 18.51 18.37 0 0 0
04/03/2024
18.47
 38,400 18.40 18.73 18.40 159,862 181,549 -0.6
01/03/2024
18.55
 32,100 18.55 18.76 18.29 2,000 28,688 -0.7
29/02/2024
18.55
 19,900 18.66 18.66 18.22 100 1,400 0.0
28/02/2024
18.58
 53,800 18.22 18.80 18.22 0 18,161 -0.5
27/02/2024
18.22
 43,600 17.90 18.47 17.79 0 15,036 -0.4
26/02/2024
17.64
 27,400 17.50 17.79 17.35 3,500 1,400 0.1
23/02/2024
17.50
 53,700 17.57 17.61 17.43 400 6,600 -0.2
22/02/2024
17.50
 15,200 17.43 17.53 17.39 0 1,800 0.0
21/02/2024
17.53
 12,200 17.68 17.68 17.53 0 3,000 -0.1
20/02/2024
17.68
 10,900 17.72 17.75 17.64 1,300 5,000 -0.1
19/02/2024
17.68
 27,400 17.64 17.79 17.57 6,100 6,400 0.0
16/02/2024
17.61
 17,900 17.57 17.64 17.32 1,700 200 0.0
15/02/2024
17.57
 12,900 17.57 17.72 17.35 0 0 0
14/02/2024
11.42
 8,100 11.42 11.53 11.39 100 200 0.0
13/02/2024
11.42
 8,100 11.42 11.53 11.39 100 200 0.0
12/02/2024
19.23
 12,800 19.16 19.34 18.94 0 7,200 -0.2
09/02/2024
20.97
 3,900 21.19 21.19 20.75 0 200 0.0
08/02/2024
21.22
 77,300 21.01 21.26 20.68 4,700 0 0.1
07/02/2024
17.57
 17,900 17.03 17.64 17.03 0 100 0.0
06/02/2024
17.14
 55,400 17.06 17.14 17.03 2,400 900 0.0
05/02/2024
17.03
 15,800 17.14 17.14 17.03 5,500 4,000 0.0
02/02/2024
17.10
 11,400 16.99 17.10 16.85 0 0 0
01/02/2024
17.03
 36,600 17.10 17.14 17.03 100 0 0.0
31/01/2024
17.03
 15,300 17.17 17.17 16.99 3,200 0 0.1
30/01/2024
17.06
 8,600 16.99 17.06 16.99 500 0 0.0
29/01/2024
17.10
 8,100 16.96 17.17 16.96 800 0 0.0
26/01/2024
17.06
 12,100 16.96 17.10 16.96 0 0 0
25/01/2024
16.96
 7,300 16.96 17.06 16.85 0 0 0
24/01/2024
16.88
 10,700 16.81 16.88 16.78 0 1,200 0.0
23/01/2024
16.81
 16,100 16.92 16.96 16.81 1,300 1,000 0.0
22/01/2024
16.92
 27,900 16.85 16.92 16.78 0 2,900 -0.1
19/01/2024
16.92
 4,000 16.88 16.92 16.85 0 300 0.0
18/01/2024
16.85
 9,400 16.78 17.10 16.78 0 0 0
17/01/2024
17.06
 9,000 17.21 17.21 16.99 0 0 0
16/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
16/01/2024
17.17
 8,600 17.10 17.21 16.99 0 0 0
15/01/2024
17.14
 17,500 17.10 17.34 17.07 1,000 0 0.0

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