CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
0.30
(1.44%)
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
(2025-11-05) 		0.05 0.24% 390,000 -1,700 -0.0
20.60
21.15
21.15
2 tháng
(2025-10-06) 		-0.15 -0.71% 856,900 -2,100 -0.0
20.10
21.15
21.15
3 tháng
(2025-09-08) 		-0.05 -0.24% 1,175,100 -5,000 -0.1
20.10
21.15
21.15
6 tháng
(2025-06-09) 		0.24 1.18% 4,986,700 -1,030,400 -16.4
20
23.10
21.15
12 tháng
(2024-12-10) 		-3.74 -15.22% 10,351,100 -1,112,158 -15.1
17.55
26.43
21.15
24 tháng
(2023-12-18) 		2.97 16.59% 22,286,600 -1,798,405 -31.6
17.55
26.87
21.15
36 tháng
(2022-12-21) 		-2.99 -12.55% 32,740,100 -4,159,178 -97.2
17.55
26.87
21.15
60 tháng
(2020-12-31) 		-1.77 -7.81% 57,162,260 -3,482,277 -44.2
17.55
38.19
21.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
30.23
 61,300 29.68 30.89 29.73 25,400 1,800 1.3
12/07/2021
29.68
 146,700 31.83 31.83 29.62 3,900 3,700 0.0
09/07/2021
31.83
 61,600 32.49 32.82 31.44 14,800 1,100 0.8
08/07/2021
32.49
 130,900 31.72 32.82 31.44 23,300 2,500 1.2
07/07/2021
31.72
 95,100 32.05 32.33 30.62 27,400 700 1.5
06/07/2021
32.05
 153,100 33.59 33.59 32.05 19,200 3,900 0.9
05/07/2021
33.59
 130,100 33.37 34.20 32.77 600 1,100 -0.0
02/07/2021
33.37
 90,800 33.70 33.70 32.93 22,200 0 1.3
01/07/2021
33.70
 247,600 32.10 33.93 32.10 25,200 100 1.5
30/06/2021
32.10
 58,100 31.88 32.27 31.94 15,000 0 0.9
29/06/2021
31.88
 124,100 31.88 32.10 31.66 3,300 0 0.2
28/06/2021
31.88
 90,900 31.22 31.99 31.28 8,600 11,500 -0.2
25/06/2021
31.22
 81,500 30.45 31.33 30.45 34,400 1,300 1.9
24/06/2021
30.45
 84,500 30.73 31.17 30.17 16,300 0 0.9
23/06/2021
30.73
 149,300 31.50 31.77 30.17 6,400 1,200 0.3
22/06/2021
31.50
 86,800 32.33 32.44 31.17 17,400 1,200 0.9
21/06/2021
32.33
 137,100 32.33 32.82 31.77 47,600 0 2.8
18/06/2021
32.33
 187,200 31.33 32.33 31.33 126,900 100 7.4
17/06/2021
31.33
 188,400 30.51 31.99 29.84 39,100 4,100 2.0
16/06/2021
30.51
 309,400 28.52 30.51 28.52 7,200 500 0.4
15/06/2021
28.52
 75,200 28.52 28.74 28.19 1,400 0 0.1
14/06/2021
28.52
 130,800 28.52 28.91 28.13 300 5,300 -0.3
11/06/2021
28.52
 124,900 27.80 28.68 28.08 2,200 1,000 0.1
10/06/2021
27.80
 99,300 27.14 27.91 27.03 9,400 0 0.5
09/06/2021
27.14
 67,100 27.14 27.31 27.03 0 5,000 -0.2
08/06/2021
27.14
 59,100 27.31 27.39 27.14 100 3,600 -0.2
07/06/2021
27.31
 76,500 27.75 27.75 27.14 0 1,200 -0.1
04/06/2021
27.75
 63,300 27.42 28.19 27.42 6,400 0 0.3
03/06/2021
27.42
 100,700 26.97 27.86 26.86 1,900 300 0.1
02/06/2021
26.97
 166,300 27.39 27.39 26.75 0 1,000 -0.0
01/06/2021
27.39
 76,900 27.75 27.75 27.39 0 400 -0.0
31/05/2021
27.75
 59,300 28.08 28.08 27.69 3,800 2,400 0.1
28/05/2021
28.08
 165,100 28.02 28.08 27.58 0 3,300 -0.2
27/05/2021
28.02
 92,300 28.46 28.46 27.91 0 0 0
26/05/2021
28.46
 131,500 29.13 29.18 28.46 2,700 10,000 -0.4
25/05/2021
29.13
 55,700 29.24 29.29 29.02 1,800 0 0.1
24/05/2021
29.24
 108,300 29.24 29.73 29.18 200 700 -0.0
21/05/2021
29.24
 224,400 28.91 30.34 28.68 3,200 3,500 -0.0
20/05/2021
28.91
 80,000 29.24 29.29 28.57 300 500 -0.0
19/05/2021
29.24
 50,300 29.13 30.01 28.91 300 3,800 -0.2
18/05/2021
29.13
 62,000 29.73 29.79 28.96 400 2,500 -0.1
17/05/2021
29.73
 113,700 29.24 30.12 29.07 1,500 400 0.1
14/05/2021
29.24
 84,400 29.35 29.68 28.74 3,800 5,200 -0.1
13/05/2021
29.35
 136,400 30.06 30.45 29.29 500 17,500 -0.9
12/05/2021
30.06
 219,200 28.41 30.34 28.41 7,600 0 0.4
11/05/2021
28.41
 67,700 28.13 28.63 27.86 1,900 0 0.1
10/05/2021
28.13
 77,600 28.13 28.13 27.58 1,400 0 0.1
07/05/2021
28.13
 103,600 28.52 28.63 27.64 1,600 3,100 -0.1
06/05/2021
28.52
 74,300 28.52 28.96 28.13 2,700 1,500 0.1
05/05/2021
28.52
 125,700 28.41 29.13 28.02 8,200 0 0.4
04/05/2021
28.41
 48,900 28.96 28.96 27.58 1,500 200 0.1
29/04/2021
28.96
 77,700 29.02 30.06 28.68 1,000 0 0.1
28/04/2021
29.02
 209,900 27.14 29.02 27.22 7,400 0 0.4
27/04/2021
27.14
 89,500 26.78 27.36 26.78 2,800 1,500 0.1
26/04/2021
26.78
 108,100 27.86 27.86 26.56 2,200 3,100 -0.0
23/04/2021
27.86
 89,800 27.58 27.86 27.25 1,600 2,000 -0.0
22/04/2021
27.58
 89,300 28.46 29.13 27.58 100 1,200 -0.1
20/04/2021
28.46
 181,300 27.91 29.24 27.91 6,900 700 0.3
19/04/2021
27.91
 87,600 27.69 28.24 27.03 4,500 0 0.2
16/04/2021
27.69
 130,600 28.41 28.41 27.31 0 0 0
15/04/2021
28.41
 120,400 29.79 30.28 27.75 3,300 0 0.2
14/04/2021
29.79
 112,200 28.85 30.39 28.13 300 100 0.0
13/04/2021
28.85
 254,400 28.63 28.85 27.44 0 2,000 -0.1
12/04/2021
28.63
 156,900 29.07 29.24 28.41 10,000 400 0.5
09/04/2021
29.07
 121,100 29.79 29.79 28.96 0 500 -0.0
08/04/2021
29.79
 147,500 29.02 29.79 28.68 0 400 -0.0
07/04/2021
29.02
 130,500 29.35 29.46 28.80 0 800 -0.0
06/04/2021
29.35
 153,300 30.06 30.12 28.80 0 1,000 -0.1
05/04/2021
30.06
 196,100 30.89 30.89 29.90 0 1,000 -0.1
02/04/2021
30.89
 136,400 30.89 31.00 29.95 100 100 0.0
01/04/2021
30.89
 101,700 30.51 31.72 29.79 700 0 0.0
31/03/2021
30.51
 131,800 31.44 31.44 30.34 500 500 0
30/03/2021
31.44
 265,300 30.23 32.33 30.89 3,700 1,400 0.1
29/03/2021
30.23
 106,500 28.30 30.23 28.68 0 1,800 -0.1
26/03/2021
28.30
 460,300 26.48 28.30 26.48 700 195,900 -9.8
25/03/2021
26.48
 178,600 25.93 26.78 25.93 100 116,400 -5.6
24/03/2021
25.93
 212,700 26.48 26.48 25.65 1,800 187,000 -8.8
23/03/2021
26.48
 210,700 26.48 27.03 26.48 2,300 177,500 -8.5
22/03/2021
26.48
 393,100 25.37 26.75 25.93 1,000 304,600 -14.5
19/03/2021
25.37
 47,400 24.27 25.73 24.27 0 0 0
18/03/2021
24.27
 30,300 24.13 24.27 24.13 0 400 -0.0
17/03/2021
24.13
 27,400 24.00 24.22 23.89 700 0 0.0
16/03/2021
24.00
 18,700 24.24 24.38 24.00 0 100 -0.0
15/03/2021
24.24
 23,400 23.33 24.27 23.36 300 100 0.0
12/03/2021
23.33
 38,900 23.44 23.69 23.33 0 11,700 -0.5
11/03/2021
23.44
 45,700 23.69 24.16 23.44 300 25,400 -1.1
10/03/2021
23.69
 47,400 24.00 24.22 23.47 0 30,000 -1.3
09/03/2021
24.00
 6,300 24.49 24.49 23.78 0 0 0
08/03/2021
24.49
 22,000 23.72 24.49 23.72 100 100 0
05/03/2021
23.72
 36,300 23.17 23.72 23.14 200 15,600 -0.6
04/03/2021
23.17
 66,900 23.72 23.83 23.17 100 45,000 -1.9
03/03/2021
23.72
 67,900 23.72 24.55 23.72 2,300 44,400 -1.8
02/03/2021
23.72
 50,500 24.33 24.66 23.72 400 39,800 -1.7
01/03/2021
24.33
 16,500 24.33 24.60 24.00 100 1,200 -0.0
26/02/2021
24.33
 57,800 24.82 24.82 23.72 200 0 0.0
25/02/2021
24.82
 31,200 24.88 24.88 23.17 1,200 0 0.1
24/02/2021
24.88
 10,900 24.93 25.04 24.27 200 300 -0.0
23/02/2021
24.93
 40,200 23.61 25.04 23.61 0 0 0
22/02/2021
23.61
 86,000 22.07 23.61 22.62 10,900 4,700 0.3
19/02/2021
22.07
 10,000 22.07 22.07 22.01 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |