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)
25/08/2023
19.53
 7,200 19.57 19.67 19.53 0 0 0
24/08/2023
19.70
 23,300 20.09 20.09 19.57 6,000 1,000 0.1
23/08/2023
19.63
 13,800 19.60 19.63 19.46 600 0 0.0
22/08/2023
19.57
 22,800 19.70 19.84 19.43 3,500 0 0.1
21/08/2023
19.70
 26,200 19.50 19.70 19.36 1,400 2,100 0.0
18/08/2023
19.50
 56,000 19.91 19.91 19.29 100 0 0.0
17/08/2023
20.05
 22,200 20.05 20.19 19.88 1,200 0 0.0
16/08/2023
20.05
 64,000 20.05 20.09 19.81 2,200 0 0.1
15/08/2023
20.05
 38,400 20.12 20.19 20.02 7,500 0 0.2
14/08/2023
20.05
 43,600 20.12 20.12 19.88 10,000 0 0.3
11/08/2023
20.09
 47,400 20.26 20.40 19.77 10,000 2,500 0.2
10/08/2023
20.19
 50,800 20.61 20.74 20.19 10,000 0 0.3
09/08/2023
20.26
 62,000 19.88 20.26 19.81 1,500 0 0.0
08/08/2023
19.81
 33,900 19.74 19.88 19.63 200 0 0.0
07/08/2023
19.63
 77,200 19.50 19.74 19.46 0 0 0
04/08/2023
19.50
 40,300 19.53 19.53 19.43 1,100 700 0.0
03/08/2023
19.53
 48,900 19.53 19.70 19.50 3,900 0 0.1
02/08/2023
19.50
 113,700 19.67 19.70 19.46 3,100 0 0.1
01/08/2023
19.91
 78,900 19.63 20.12 19.63 0 0 0
31/07/2023
19.57
 30,100 19.53 19.63 19.39 0 0 0
28/07/2023
19.39
 30,300 19.57 19.57 19.32 0 18,400 -0.5
27/07/2023
19.46
 38,200 19.57 19.57 19.29 5,000 0 0.1
26/07/2023
19.53
 27,600 19.74 19.77 19.53 0 0 0
25/07/2023
19.70
 41,900 19.53 19.77 19.50 5,000 0 0.1
24/07/2023
19.53
 55,500 19.29 19.53 19.29 5,000 400 0.1
21/07/2023
19.22
 45,600 19.36 19.43 19.22 5,100 0 0.1
20/07/2023
19.43
 46,100 19.60 19.60 19.22 1,400 0 0.0
19/07/2023
19.43
 27,300 19.70 19.70 19.43 300 2,200 -0.1
18/07/2023
19.57
 26,400 19.60 19.63 19.46 5,000 0 0.1
17/07/2023
19.60
 31,900 19.74 19.77 19.53 5,000 0 0.1
14/07/2023
19.63
 20,900 19.67 19.67 19.46 5,600 700 0.1
13/07/2023
19.53
 29,300 19.39 19.63 19.39 7,700 0 0.2
12/07/2023
19.39
 23,500 19.57 19.57 19.36 6,000 200 0.2
11/07/2023
19.57
 39,100 19.18 19.67 19.18 0 0 0
10/07/2023
19.18
 51,400 19.46 19.46 19.15 200 27,700 -0.8
07/07/2023
19.15
 81,700 18.91 19.29 18.91 10,100 33,000 -0.6
06/07/2023
18.77
 304,300 20.12 20.12 18.77 5,100 257,300 -7.0
05/07/2023
19.77
 100,600 19.77 20.29 19.77 10,000 70,200 -1.7
04/07/2023
19.63
 490,000 20.81 20.81 19.63 19,800 486,900 -13.4
03/07/2023
21.02
 163,000 20.81 21.65 20.68 82,200 62,500 0.6
30/06/2023
21.16
 81,700 20.61 21.44 20.61 59,000 58,900 0.0
29/06/2023
20.85
 122,400 20.57 21.37 20.40 93,200 70,600 0.7
28/06/2023
20.78
 130,900 20.26 20.78 20.12 16,900 49,300 -0.9
27/06/2023
20.26
 38,200 20.33 20.33 20.05 6,600 34,900 -0.8
26/06/2023
20.12
 87,200 20.29 20.29 20.09 5,000 65,000 -1.7
23/06/2023
20.29
 58,300 20.02 20.29 20.02 10,300 29,100 -0.5
22/06/2023
20.19
 39,100 20.05 20.33 20.05 10,000 3,000 0.2
21/06/2023
20.05
 46,100 20.12 20.12 19.77 25,300 15,100 0.3
20/06/2023
19.98
 33,700 20.05 20.05 19.77 11,200 13,100 -0.1
19/06/2023
20.05
 33,800 20.26 20.26 19.91 7,700 0 0.2
16/06/2023
20.26
 61,600 20.12 20.36 19.81 12,200 43,000 -0.9
15/06/2023
20.33
 39,600 20.12 20.36 20.09 5,900 31,200 -0.7
14/06/2023
20.12
 72,500 20.26 20.54 20.09 5,400 65,300 -1.7
13/06/2023
20.26
 26,000 20.12 20.47 20.12 14,900 3,000 0.4
12/06/2023
20.26
 26,500 20.15 20.43 20.15 5,600 0 0.2
09/06/2023
20.43
 24,800 20.15 20.47 20.12 6,400 15,200 -0.3
08/06/2023
20.43
 12,500 20.68 20.81 20.40 9,100 0 0.3
07/06/2023
20.68
 76,900 20.61 20.74 20.09 26,800 55,800 -0.8
06/06/2023
20.64
 97,400 20.64 20.64 20.12 27,200 70,100 -1.2
05/06/2023
20.64
 8,900 20.71 20.71 20.40 400 0 0.0
02/06/2023
20.71
 120,600 20.40 20.71 20.09 32,000 87,400 -1.6
01/06/2023
20.43
 31,400 20.40 20.43 20.09 10,500 24,000 -0.4
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
20.40
 28,500 20.09 20.61 20.02 19,500 2,000 0.5
30/05/2023
20.02
 47,400 19.81 20.38 19.55 6,200 35,000 -0.8
29/05/2023
20.18
 34,500 19.71 20.25 19.71 2,900 24,300 -0.6
26/05/2023
19.81
 123,900 19.55 21.29 19.45 53,000 70,000 -0.4
25/05/2023
19.92
 44,900 20.32 20.32 19.58 8,300 37,000 -0.8
24/05/2023
20.45
 71,900 20.45 20.45 19.45 13,200 57,900 -1.3
23/05/2023
20.42
 22,800 20.55 20.65 20.05 13,000 9,000 0.1
22/05/2023
20.55
 20,400 19.88 20.72 19.88 2,200 18,200 -0.5
19/05/2023
20.79
 50,500 20.38 21.06 19.78 25,000 24,900 0.0
18/05/2023
20.45
 84,500 19.85 21.32 19.45 53,400 30,600 0.7
17/05/2023
19.95
 40,900 19.88 19.95 19.41 14,800 28,000 -0.4
16/05/2023
19.88
 71,100 19.68 20.42 19.41 34,600 57,000 -0.6
15/05/2023
19.98
 5,100 20.02 20.02 19.78 1,300 2,400 0.0
12/05/2023
20.02
 5,500 19.65 20.08 19.65 2,100 0 0.1
11/05/2023
20.02
 3,900 19.68 20.42 19.68 3,400 100 0.1
10/05/2023
20.12
 13,100 19.71 20.12 19.48 10,500 1,200 0.3
09/05/2023
19.65
 19,400 19.24 20.05 19.24 7,600 2,000 0.2
08/05/2023
19.65
 12,800 19.75 19.75 19.61 0 6,000 -0.2
05/05/2023
19.78
 6,100 19.65 20.42 19.65 100 3,200 -0.1
04/05/2023
20.45
 25,400 20.12 20.45 19.85 700 21,000 -0.6
03/05/2023
21.79
 20,100 21.46 22.60 21.46 16,100 2,802 0.4
02/05/2023
19.98
 12,000 20.12 20.12 19.98 0 5,800 -0.2
01/05/2023
22.93
 2,100 23.34 23.34 22.93 0 0 0.1
28/04/2023
20.72
 37,200 20.12 20.75 19.92 17,100 12,000 0.2
27/04/2023
20.72
 67,000 20.05 20.72 19.92 55,300 12,500 1.3
26/04/2023
20.59
 52,700 19.85 20.72 19.85 43,900 8,100 1.1
25/04/2023
20.72
 104,500 19.58 20.79 19.58 97,300 1,200 3.0
24/04/2023
19.98
 56,100 19.45 20.12 18.81 47,500 1,600 1.4
21/04/2023
19.78
 41,900 19.51 20.05 19.51 33,700 100 1.0
20/04/2023
19.98
 48,900 19.45 20.15 19.45 42,200 2,400 1.2
19/04/2023
19.78
 39,700 19.35 19.85 19.35 20,100 3,500 0.5
18/04/2023
19.92
 35,000 20.05 20.05 19.65 16,000 0 0.5
17/04/2023
20.05
 25,600 19.98 20.45 19.85 2,700 2,000 0.0
14/04/2023
20.12
 127,900 19.58 20.25 19.48 4,200 80,500 -2.3
13/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
13/04/2023
19.45
 56,300 19.55 19.71 18.17 500 22,500 -0.6
12/04/2023
19.51
 19,200 20.10 20.10 19.29 0 7,500 -0.2
11/04/2023
19.51
 13,400 19.19 19.61 19.19 1,100 100 0.0
10/04/2023
19.45
 19,900 19.77 19.87 19.16 1,300 6,500 -0.2

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