CTCP Chế biến Gỗ Đức Thành (gdt)

19.55
-0.20
(-1.01%)
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
(2025-12-29) 		-0.09 -0.47% 374,300 11,700 0.2
19.55
20.13
19.55
2 tháng
(2025-12-01) 		0.05 0.25% 920,700 10,500 0.2
19.55
20.27
19.55
3 tháng
(2025-10-30) 		0.43 2.23% 1,245,100 7,500 0.1
19.32
20.27
19.55
6 tháng
(2025-08-01) 		-0.05 -0.23% 2,951,000 -700 0.0
19.13
20.27
19.55
12 tháng
(2025-02-03) 		-3.36 -14.53% 9,556,600 -1,071,042 -14.1
16.71
23.11
19.55
24 tháng
(2024-02-15) 		0.42 2.18% 22,143,900 -1,695,505 -29.3
16.71
25.57
19.55
36 tháng
(2023-02-13) 		-0.40 -1.96% 33,244,500 -4,072,475 -94.6
16.71
25.57
19.55
60 tháng
(2021-02-23) 		-3.98 -16.77% 56,984,700 -3,495,487 -44.9
16.71
36.35
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
27.67
 121,100 28.35 28.35 27.56 0 500 -0.0
08/04/2021
28.35
 147,500 27.61 28.35 27.30 0 400 -0.0
07/04/2021
27.61
 130,500 27.93 28.03 27.40 0 800 -0.0
06/04/2021
27.93
 153,300 28.61 28.66 27.40 0 1,000 -0.1
05/04/2021
28.61
 196,100 29.40 29.40 28.45 0 1,000 -0.1
02/04/2021
29.40
 136,400 29.40 29.50 28.51 100 100 0.0
01/04/2021
29.40
 101,700 29.03 30.19 28.35 700 0 0.0
31/03/2021
29.03
 131,800 29.92 29.92 28.87 500 500 0
30/03/2021
29.92
 265,300 28.77 30.76 29.40 3,700 1,400 0.1
29/03/2021
28.77
 106,500 26.93 28.77 27.30 0 1,800 -0.1
26/03/2021
26.93
 460,300 25.20 26.93 25.20 700 195,900 -9.8
25/03/2021
25.20
 178,600 24.67 25.49 24.67 100 116,400 -5.6
24/03/2021
24.67
 212,700 25.20 25.20 24.41 1,800 187,000 -8.8
23/03/2021
25.20
 210,700 25.20 25.72 25.20 2,300 177,500 -8.5
22/03/2021
25.20
 393,100 24.15 25.46 24.67 1,000 304,600 -14.5
19/03/2021
24.15
 47,400 23.10 24.49 23.10 0 0 0
18/03/2021
23.10
 30,300 22.97 23.10 22.97 0 400 -0.0
17/03/2021
22.97
 27,400 22.84 23.05 22.73 700 0 0.0
16/03/2021
22.84
 18,700 23.07 23.20 22.84 0 100 -0.0
15/03/2021
23.07
 23,400 22.21 23.10 22.23 300 100 0.0
12/03/2021
22.21
 38,900 22.31 22.55 22.21 0 11,700 -0.5
11/03/2021
22.31
 45,700 22.55 22.99 22.31 300 25,400 -1.1
10/03/2021
22.55
 47,400 22.84 23.05 22.34 0 30,000 -1.3
09/03/2021
22.84
 6,300 23.31 23.31 22.63 0 0 0
08/03/2021
23.31
 22,000 22.57 23.31 22.57 100 100 0
05/03/2021
22.57
 36,300 22.05 22.57 22.02 200 15,600 -0.6
04/03/2021
22.05
 66,900 22.57 22.68 22.05 100 45,000 -1.9
03/03/2021
22.57
 67,900 22.57 23.36 22.57 2,300 44,400 -1.8
02/03/2021
22.57
 50,500 23.15 23.47 22.57 400 39,800 -1.7
01/03/2021
23.15
 16,500 23.15 23.41 22.84 100 1,200 -0.0
26/02/2021
23.15
 57,800 23.62 23.62 22.57 200 0 0.0
25/02/2021
23.62
 31,200 23.68 23.68 22.05 1,200 0 0.1
24/02/2021
23.68
 10,900 23.73 23.83 23.10 200 300 -0.0
23/02/2021
23.73
 40,200 22.47 23.83 22.47 0 0 0
22/02/2021
22.47
 86,000 21.00 22.47 21.52 10,900 4,700 0.3
19/02/2021
21.00
 10,000 21.00 21.00 20.95 500 0 0.0
18/02/2021
21.00
 13,000 21.00 21.00 20.92 5,400 0 0.2
17/02/2021
21.00
 21,300 20.42 21.26 20.42 6,000 500 0.2
09/02/2021
20.42
 6,800 20.32 20.45 20.37 0 0 0
08/02/2021
20.32
 4,000 20.42 21.00 20.32 100 0 0.0
05/02/2021
20.42
 13,400 20.40 20.45 20.26 0 0 0
04/02/2021
20.40
 7,300 20.42 20.45 20.21 1,000 0 0.0
03/02/2021
20.42
 5,500 20.21 20.45 20.13 0 0 0
02/02/2021
20.21
 5,400 20.21 20.21 19.82 2,500 0 0.1
01/02/2021
20.21
 11,300 19.90 20.37 19.84 4,100 0 0.2
29/01/2021
19.90
 11,800 19.90 20.47 19.53 2,000 0 0.1
28/01/2021
19.90
 40,900 20.82 20.82 19.42 14,000 0 0.5
27/01/2021
20.82
 25,300 20.84 20.89 20.00 15,100 2,600 0.5
26/01/2021
20.84
 17,800 20.84 21.00 20.71 6,200 0 0.2
25/01/2021
20.84
 24,600 20.61 20.84 20.61 300 0 0.0
22/01/2021
20.61
 13,600 20.68 20.74 20.61 2,000 0 0.1
21/01/2021
20.68
 10,300 20.53 20.68 20.53 0 0 0
20/01/2021
20.53
 32,900 20.55 20.61 20.05 10,200 0 0.4
19/01/2021
20.55
 28,600 20.74 20.79 20.55 24,000 0 0.9
18/01/2021
20.74
 11,700 20.63 21.26 20.63 2,700 0 0.1
15/01/2021
20.63
 17,700 20.47 20.68 20.47 4,800 0 0.2
14/01/2021
20.47
 16,300 20.47 20.47 20.37 3,000 0 0.1
13/01/2021
20.47
 7,600 20.16 21.00 20.16 300 0 0.0
12/01/2021
20.16
 93,800 20.24 20.26 20.00 30,300 35,800 -0.2
11/01/2021
20.24
 58,600 20.47 20.47 20.24 12,300 38,900 -1.0
08/01/2021
20.47
 26,700 20.21 20.74 20.21 3,000 0 0.1
07/01/2021
20.21
 187,100 20.87 20.87 20.05 52,100 70,100 -0.7
06/01/2021
20.87
 65,100 21.00 21.13 20.87 24,300 43,800 -0.8
05/01/2021
21.00
 49,000 21.50 21.50 21.00 18,000 39,800 -0.9
04/01/2021
21.50
 12,500 21.52 21.89 21.21 100 0 0.0
31/12/2020
21.52
 12,160 21.05 21.52 21.00 3,410 0 0.1
30/12/2020
21.05
 5,410 21.21 21.47 21.00 2,600 10 0.0
29/12/2020
21.21
 4,490 21.26 21.52 21.00 130 0 0.0
28/12/2020
21.26
 32,280 21.10 22.00 20.97 5,900 23,780 -0.7
25/12/2020
21.10
 40,900 21.00 21.52 20.84 2,000 27,000 -1.0
24/12/2020
21.00
 36,280 21.05 22.05 20.89 20,740 0 0.8
23/12/2020
21.05
 26,690 21.47 21.47 21.05 2,070 12,300 -0.4
22/12/2020
21.47
 7,580 21.08 21.76 21.05 2,960 0 0.1
21/12/2020
21.08
 18,610 21.26 21.26 21.05 10,070 0 0.4
18/12/2020
21.26
 14,950 21.21 22.31 21.00 5,530 0 0.2
17/12/2020
21.21
 39,140 20.79 22.02 20.79 2,510 120 0.1
16/12/2020
20.79
 18,770 20.16 20.97 20.21 3,740 0 0.1
15/12/2020
20.16
 16,780 20.11 20.37 20.11 2,250 20 0.1
14/12/2020
20.11
 10,630 20.34 20.34 20.05 6,060 0 0.2
11/12/2020
20.34
 12,650 20.11 20.34 20.05 3,950 0 0.2
10/12/2020
20.11
 20,950 20.16 20.21 20.05 8,500 0 0.3
09/12/2020
20.16
 9,150 20.11 20.16 20.03 900 0 0.0
08/12/2020
20.11
 3,370 20.16 20.37 20.11 0 600 -0.0
07/12/2020
20.16
 15,630 19.69 20.16 19.69 11,590 40 0.4
04/12/2020
19.69
 52,030 20.37 20.42 19.69 22,880 45,800 -0.9
03/12/2020
20.37
 16,320 20.21 20.61 20.21 4,220 4,200 -0
02/12/2020
20.21
 82,200 19.95 20.21 19.79 74,370 50,000 0.9
01/12/2020
19.95
 17,580 19.90 19.95 19.42 9,040 0 0.3
30/11/2020
19.90
 7,530 19.95 20.00 19.90 0 0 0
27/11/2020
19.95
 21,780 19.45 20.05 19.45 0 8,540 -0.3
26/11/2020
19.45
 9,180 19.42 19.48 19.37 3,390 0 0.1
25/11/2020
19.42
 18,600 19.42 19.53 19.37 7,240 1,600 0.2
24/11/2020
19.42
 8,310 19.48 19.48 19.37 4,650 0 0.2
23/11/2020
19.48
 13,990 19.42 19.48 19.40 10,440 0 0.4
20/11/2020
19.42
 12,280 19.42 19.42 19.40 0 0 0
19/11/2020
19.42
 5,970 19.48 19.48 19.21 0 0 0
18/11/2020
19.48
 6,210 19.58 19.61 19.21 300 4,890 -0.2
17/11/2020
19.58
 4,720 19.58 19.69 19.32 290 600 -0.0
16/11/2020
19.58
 16,020 19.69 19.79 19.19 510 10 0.0
13/11/2020
19.69
 13,030 19.42 19.69 18.95 2,600 10,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |