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)
14/05/2021
25.29
 84,400 25.39 25.68 24.87 3,800 5,200 -0.1
13/05/2021
25.39
 136,400 26.01 26.34 25.34 500 17,500 -0.9
12/05/2021
26.01
 219,200 24.58 26.25 24.58 7,600 0 0.4
11/05/2021
24.58
 67,700 24.34 24.77 24.10 1,900 0 0.1
10/05/2021
24.34
 77,600 24.34 24.34 23.86 1,400 0 0.1
07/05/2021
24.34
 103,600 24.67 24.77 23.91 1,600 3,100 -0.1
06/05/2021
24.67
 74,300 24.67 25.06 24.34 2,700 1,500 0.1
05/05/2021
24.67
 125,700 24.58 25.20 24.24 8,200 0 0.4
04/05/2021
24.58
 48,900 25.06 25.06 23.86 1,500 200 0.1
29/04/2021
25.06
 77,700 25.10 26.01 24.82 1,000 0 0.1
28/04/2021
25.10
 209,900 23.48 25.10 23.55 7,400 0 0.4
27/04/2021
23.48
 89,500 23.17 23.67 23.17 2,800 1,500 0.1
26/04/2021
23.17
 108,100 24.10 24.10 22.98 2,200 3,100 -0.0
23/04/2021
24.10
 89,800 23.86 24.10 23.58 1,600 2,000 -0.0
22/04/2021
23.86
 89,300 24.63 25.20 23.86 100 1,200 -0.1
20/04/2021
24.63
 181,300 24.15 25.29 24.15 6,900 700 0.3
19/04/2021
24.15
 87,600 23.96 24.44 23.39 4,500 0 0.2
16/04/2021
23.96
 130,600 24.58 24.58 23.62 0 0 0
15/04/2021
24.58
 120,400 25.77 26.20 24.01 3,300 0 0.2
14/04/2021
25.77
 112,200 24.96 26.30 24.34 300 100 0.0
13/04/2021
24.96
 254,400 24.77 24.96 23.74 0 2,000 -0.1
12/04/2021
24.77
 156,900 25.15 25.29 24.58 10,000 400 0.5
09/04/2021
25.15
 121,100 25.77 25.77 25.06 0 500 -0.0
08/04/2021
25.77
 147,500 25.10 25.77 24.82 0 400 -0.0
07/04/2021
25.10
 130,500 25.39 25.49 24.91 0 800 -0.0
06/04/2021
25.39
 153,300 26.01 26.06 24.91 0 1,000 -0.1
05/04/2021
26.01
 196,100 26.73 26.73 25.87 0 1,000 -0.1
02/04/2021
26.73
 136,400 26.73 26.82 25.92 100 100 0.0
01/04/2021
26.73
 101,700 26.39 27.44 25.77 700 0 0.0
31/03/2021
26.39
 131,800 27.20 27.20 26.25 500 500 0
30/03/2021
27.20
 265,300 26.15 27.97 26.73 3,700 1,400 0.1
29/03/2021
26.15
 106,500 24.48 26.15 24.82 0 1,800 -0.1
26/03/2021
24.48
 460,300 22.91 24.48 22.91 700 195,900 -9.8
25/03/2021
22.91
 178,600 22.43 23.17 22.43 100 116,400 -5.6
24/03/2021
22.43
 212,700 22.91 22.91 22.19 1,800 187,000 -8.8
23/03/2021
22.91
 210,700 22.91 23.39 22.91 2,300 177,500 -8.5
22/03/2021
22.91
 393,100 21.95 23.15 22.43 1,000 304,600 -14.5
19/03/2021
21.95
 47,400 21.00 22.26 21.00 0 0 0
18/03/2021
21.00
 30,300 20.88 21.00 20.88 0 400 -0.0
17/03/2021
20.88
 27,400 20.76 20.95 20.67 700 0 0.0
16/03/2021
20.76
 18,700 20.98 21.09 20.76 0 100 -0.0
15/03/2021
20.98
 23,400 20.19 21.00 20.21 300 100 0.0
12/03/2021
20.19
 38,900 20.28 20.50 20.19 0 11,700 -0.5
11/03/2021
20.28
 45,700 20.50 20.90 20.28 300 25,400 -1.1
10/03/2021
20.50
 47,400 20.76 20.95 20.31 0 30,000 -1.3
09/03/2021
20.76
 6,300 21.19 21.19 20.57 0 0 0
08/03/2021
21.19
 22,000 20.52 21.19 20.52 100 100 0
05/03/2021
20.52
 36,300 20.04 20.52 20.02 200 15,600 -0.6
04/03/2021
20.04
 66,900 20.52 20.62 20.04 100 45,000 -1.9
03/03/2021
20.52
 67,900 20.52 21.24 20.52 2,300 44,400 -1.8
02/03/2021
20.52
 50,500 21.05 21.33 20.52 400 39,800 -1.7
01/03/2021
21.05
 16,500 21.05 21.29 20.76 100 1,200 -0.0
26/02/2021
21.05
 57,800 21.48 21.48 20.52 200 0 0.0
25/02/2021
21.48
 31,200 21.52 21.52 20.04 1,200 0 0.1
24/02/2021
21.52
 10,900 21.57 21.67 21.00 200 300 -0.0
23/02/2021
21.57
 40,200 20.43 21.67 20.43 0 0 0
22/02/2021
20.43
 86,000 19.09 20.43 19.57 10,900 4,700 0.3
19/02/2021
19.09
 10,000 19.09 19.09 19.04 500 0 0.0
18/02/2021
19.09
 13,000 19.09 19.09 19.02 5,400 0 0.2
17/02/2021
19.09
 21,300 18.57 19.33 18.57 6,000 500 0.2
09/02/2021
18.57
 6,800 18.47 18.59 18.52 0 0 0
08/02/2021
18.47
 4,000 18.57 19.09 18.47 100 0 0.0
05/02/2021
18.57
 13,400 18.54 18.59 18.42 0 0 0
04/02/2021
18.54
 7,300 18.57 18.59 18.37 1,000 0 0.0
03/02/2021
18.57
 5,500 18.37 18.59 18.30 0 0 0
02/02/2021
18.37
 5,400 18.37 18.37 18.02 2,500 0 0.1
01/02/2021
18.37
 11,300 18.09 18.52 18.04 4,100 0 0.2
29/01/2021
18.09
 11,800 18.09 18.61 17.75 2,000 0 0.1
28/01/2021
18.09
 40,900 18.92 18.92 17.66 14,000 0 0.5
27/01/2021
18.92
 25,300 18.95 18.99 18.18 15,100 2,600 0.5
26/01/2021
18.95
 17,800 18.95 19.09 18.83 6,200 0 0.2
25/01/2021
18.95
 24,600 18.73 18.95 18.73 300 0 0.0
22/01/2021
18.73
 13,600 18.80 18.85 18.73 2,000 0 0.1
21/01/2021
18.80
 10,300 18.66 18.80 18.66 0 0 0
20/01/2021
18.66
 32,900 18.68 18.73 18.23 10,200 0 0.4
19/01/2021
18.68
 28,600 18.85 18.90 18.68 24,000 0 0.9
18/01/2021
18.85
 11,700 18.76 19.33 18.76 2,700 0 0.1
15/01/2021
18.76
 17,700 18.61 18.80 18.61 4,800 0 0.2
14/01/2021
18.61
 16,300 18.61 18.61 18.52 3,000 0 0.1
13/01/2021
18.61
 7,600 18.33 19.09 18.33 300 0 0.0
12/01/2021
18.33
 93,800 18.40 18.42 18.18 30,300 35,800 -0.2
11/01/2021
18.40
 58,600 18.61 18.61 18.40 12,300 38,900 -1.0
08/01/2021
18.61
 26,700 18.37 18.85 18.37 3,000 0 0.1
07/01/2021
18.37
 187,100 18.97 18.97 18.23 52,100 70,100 -0.7
06/01/2021
18.97
 65,100 19.09 19.21 18.97 24,300 43,800 -0.8
05/01/2021
19.09
 49,000 19.54 19.54 19.09 18,000 39,800 -0.9
04/01/2021
19.54
 12,500 19.57 19.90 19.28 100 0 0.0
31/12/2020
19.57
 12,160 19.14 19.57 19.09 3,410 0 0.1
30/12/2020
19.14
 5,410 19.28 19.52 19.09 2,600 10 0.0
29/12/2020
19.28
 4,490 19.33 19.57 19.09 130 0 0.0
28/12/2020
19.33
 32,280 19.19 20.00 19.07 5,900 23,780 -0.7
25/12/2020
19.19
 40,900 19.09 19.57 18.95 2,000 27,000 -1.0
24/12/2020
19.09
 36,280 19.14 20.04 18.99 20,740 0 0.8
23/12/2020
19.14
 26,690 19.52 19.52 19.14 2,070 12,300 -0.4
22/12/2020
19.52
 7,580 19.16 19.78 19.14 2,960 0 0.1
21/12/2020
19.16
 18,610 19.33 19.33 19.14 10,070 0 0.4
18/12/2020
19.33
 14,950 19.28 20.28 19.09 5,530 0 0.2
17/12/2020
19.28
 39,140 18.90 20.02 18.90 2,510 120 0.1
16/12/2020
18.90
 18,770 18.33 19.07 18.37 3,740 0 0.1
15/12/2020
18.33
 16,780 18.28 18.52 18.28 2,250 20 0.1

Chính sách bảo mật | Điều khoản sử dụng |