CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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
(2026-06-29) 		-1.05 -6.33% 174,000 -5,700 0
15.45
16.80
15.95
2 tháng
(2026-06-01) 		-0.63 -3.90% 370,400 -9,500 0
15.45
16.80
15.95
3 tháng
(2026-05-04) 		-1.45 -8.53% 845,800 -9,400 0
15.45
17
15.95
6 tháng
(2026-01-30) 		-2.04 -11.60% 1,814,200 319,590 6.6
15.45
18.27
15.95
12 tháng
(2025-08-04) 		-2.45 -13.59% 4,775,600 324,490 6.7
15.45
18.43
15.95
24 tháng
(2024-08-08) 		-4.99 -24.28% 14,516,000 -637,368 -4.0
15.19
22.86
15.95
36 tháng
(2023-08-14) 		-4.50 -22.45% 28,073,500 -2,154,815 -40.3
15.19
23.25
15.95
60 tháng
(2021-08-24) 		-10.32 -39.89% 45,061,800 -2,598,997 -17.0
15.19
33.04
15.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
20.60
 33,400 20.63 21.11 20.05 19,900 100 0.7
12/12/2022
20.63
 4,200 20.28 20.63 20.05 2,100 0 0.1
09/12/2022
20.28
 6,000 20.34 20.63 20.11 5,300 100 0.2
08/12/2022
20.34
 3,000 19.94 20.74 19.94 1,600 0 0.1
07/12/2022
19.94
 12,600 21.08 21.08 19.65 0 0 0.2
06/12/2022
21.08
 4,100 21.08 21.08 21.08 0 0 0.2
05/12/2022
21.08
 6,900 20.97 21.20 20.63 4,600 0 0.2
02/12/2022
20.97
 1,300 21.08 21.08 20.97 1,300 100 0.0
01/12/2022
21.08
 9,000 19.94 21.20 20.00 8,300 5,000 0.1
30/11/2022
19.94
 29,100 18.85 19.94 17.76 20,400 6,000 0.5
29/11/2022
18.85
 16,200 18.13 18.85 18.11 12,300 5,900 0.2
28/11/2022
18.13
 11,500 17.76 18.25 17.76 7,100 5,000 0.1
25/11/2022
17.76
 5,100 18.02 18.33 17.76 4,900 2,800 0.1
24/11/2022
18.02
 5,500 17.76 18.02 17.19 2,100 3,000 -0.0
23/11/2022
17.76
 7,500 18.02 18.25 17.19 1,100 3,600 -0.1
22/11/2022
18.02
 600 18.02 18.02 18.02 200 0 0.0
21/11/2022
18.02
 10,400 17.93 18.22 17.07 4,100 1,100 0.1
18/11/2022
17.93
 4,700 18.05 18.28 17.30 2,000 0 0.1
17/11/2022
18.05
 2,600 17.50 18.56 17.50 2,400 100 0.1
16/11/2022
17.50
 13,900 16.39 17.50 16.62 200 0 0.0
15/11/2022
16.39
 8,000 17.50 18.31 16.33 2,400 100 0.1
14/11/2022
17.50
 11,700 18.79 18.79 17.50 3,300 0 0.1
11/11/2022
18.79
 9,500 19.02 19.02 17.96 4,900 0 0.2
10/11/2022
19.02
 7,600 19.45 19.45 18.33 400 0 0.0
09/11/2022
19.45
 3,400 19.48 19.48 18.39 2,000 0 0.1
08/11/2022
19.48
 600 19.42 19.59 18.79 500 0 0.0
07/11/2022
19.42
 27,000 19.42 19.48 18.39 16,500 100 0.6
04/11/2022
19.42
 900 19.45 19.45 18.91 400 0 0.0
03/11/2022
19.45
 1,300 19.45 19.48 19.19 700 0 0.0
02/11/2022
19.45
 7,500 19.45 19.48 19.45 3,900 0 0.1
01/11/2022
19.45
 10,300 19.48 19.59 19.25 5,200 0 0.2
31/10/2022
19.48
 4,300 19.25 19.77 19.48 3,700 0 0.1
28/10/2022
19.25
 200 19.19 19.94 19.25 100 0 0.0
27/10/2022
19.19
 21,400 19.22 20.51 17.96 12,600 10,600 0.1
26/10/2022
19.22
 6,500 20.05 20.97 19.22 4,900 0 0.2
25/10/2022
20.05
 21,700 20.34 20.34 19.08 10,500 2,000 0.3
24/10/2022
20.34
 6,700 20.34 20.77 19.19 3,800 0 0.1
21/10/2022
20.34
 11,800 20.97 20.97 20.17 2,300 10,000 -0.3
20/10/2022
20.97
 11,600 20.68 20.97 20.23 6,600 10,000 -0.1
19/10/2022
20.68
 19,700 20.71 20.77 20.63 9,600 10,000 -0.0
18/10/2022
20.71
 12,200 20.77 20.80 20.65 5,300 10,000 -0.2
17/10/2022
20.77
 17,500 20.65 21.43 20.65 8,100 10,000 -0.1
14/10/2022
20.65
 24,000 21.14 21.46 20.65 11,400 10,000 0.1
13/10/2022
21.14
 13,700 21.20 21.20 20.65 4,800 10,000 -0.2
12/10/2022
21.20
 3,800 20.65 21.66 20.11 2,000 0 0.1
11/10/2022
20.65
 24,600 20.65 21.49 20.65 18,600 0 0.7
10/10/2022
20.65
 7,500 21.49 21.49 20.05 500 0 0.0
07/10/2022
21.49
 30,600 22.23 22.23 20.91 17,200 11,700 0.2
06/10/2022
22.23
 5,000 22.23 22.26 22.23 3,100 0 0.1
05/10/2022
22.23
 4,000 21.71 22.23 21.66 3,100 0 0.1
04/10/2022
21.71
 10,200 21.77 21.77 20.97 5,100 0 0.2
03/10/2022
21.77
 33,500 22.17 22.23 20.97 16,800 1,000 0.6
30/09/2022
22.17
 8,100 22.35 22.35 22.17 6,400 2,005 0.2
29/09/2022
22.35
 1,300 22.12 22.52 22.35 600 500 0.0
28/09/2022
22.12
 4,900 22.69 22.69 22.12 3,000 0 0.1
27/09/2022
22.69
 9,000 22.37 23.03 21.77 600 8,100 -0.3
26/09/2022
22.37
 8,400 22.92 22.92 22.06 0 0 0.0
23/09/2022
22.92
 1,800 23.26 23.41 22.49 800 410 0.0
22/09/2022
23.26
 5,100 23.38 23.38 21.89 800 61 0.0
21/09/2022
23.38
 2,300 23.43 23.43 23.20 100 0 0.0
20/09/2022
23.43
 13,800 23.20 23.55 23.03 200 3,220 -0.1
19/09/2022
23.20
 6,200 23.63 23.66 23.03 0 300 -0.0
16/09/2022
23.63
 4,500 23.72 23.72 23.38 400 0 0.0
15/09/2022
23.72
 2,600 23.66 23.83 23.66 0 500 0.0
14/09/2022
23.66
 7,400 23.83 23.83 23.66 100 29 0.1
13/09/2022
23.83
 6,000 23.95 23.95 23.83 1,200 0 0.1
12/09/2022
23.95
 2,000 23.92 23.95 23.55 1,593 177 0.0
09/09/2022
23.92
 1,300 23.92 23.92 23.55 100 0 0.0
08/09/2022
23.92
 300 23.55 23.92 23.43 100 0 0.0
07/09/2022
23.55
 7,000 23.72 24.01 23.43 100 0 0.0
06/09/2022
23.72
 500 23.66 24.06 23.66 0 0 0.0
05/09/2022
23.66
 14,900 24.64 24.64 23.63 200 0 0.0
31/08/2022
24.64
 30,100 23.43 24.64 23.09 27,300 0 1.2
30/08/2022
23.43
 6,800 23.18 23.43 23.12 2,400 0 0.1
29/08/2022
23.18
 7,100 23.43 23.43 23.00 0 0 -1.0
26/08/2022
23.43
 8,200 23.46 23.46 23.35 0 0 -1.0
25/08/2022
23.46
 29,000 23.75 23.75 23.46 100 24,400 -1.0
24/08/2022
23.75
 8,400 23.41 23.95 23.38 1,300 0 0.1
23/08/2022
23.41
 18,900 23.78 23.78 23.38 2,000 4,100 -0.1
22/08/2022
23.78
 8,300 24.18 24.18 23.52 900 0 0.0
19/08/2022
24.18
 9,400 24.21 24.21 23.72 3,500 0 0.1
18/08/2022
24.21
 5,100 23.95 24.26 23.55 1,900 1,600 0.0
17/08/2022
23.95
 10,000 23.49 24.01 23.55 3,900 0 0.2
16/08/2022
23.49
 103,200 24.06 24.29 23.49 2,000 100,000 -4.0
15/08/2022
24.06
 11,300 23.92 24.29 23.98 0 10,000 -0.4
12/08/2022
23.92
 3,800 23.95 24.35 23.78 0 0 -0.1
11/08/2022
23.95
 8,500 23.98 24.06 23.95 400 3,500 -0.1
10/08/2022
23.98
 6,800 23.95 24.18 23.98 0 0 0.0
09/08/2022
23.95
 5,100 23.49 24.35 23.78 100 0 0.0
08/08/2022
23.49
 27,500 23.95 24.35 23.49 100 22,300 -0.9
05/08/2022
23.95
 55,300 24.61 24.61 23.95 2,400 1,500 0.0
04/08/2022
24.61
 31,900 24.35 24.64 24.18 0 2,000 -0.1
03/08/2022
24.35
 10,800 24.64 24.64 24.12 0 3,000 -0.1
02/08/2022
24.64
 4,000 24.87 24.87 24.64 0 0 0.1
01/08/2022
24.87
 6,500 25.21 25.21 24.12 1,300 0 0.1
29/07/2022
25.21
 47,200 24.58 25.78 23.61 17,600 25,000 -0.3
28/07/2022
24.58
 4,800 24.47 24.61 24.58 0 0 -0.0
27/07/2022
24.47
 4,200 24.72 24.72 23.61 1,200 2,000 -0.0
26/07/2022
24.72
 2,400 24.81 25.07 24.58 100 0 0.0
25/07/2022
24.81
 15,300 24.38 24.81 24.52 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |