CTCP Chế biến Gỗ Đức Thành (gdt)

19.40
0.05
(0.26%)
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
(2026-02-23) 		-0.85 -4.23% 423,800 108,400 2.2
19.20
20.10
19.35
2 tháng
(2026-01-16) 		-0.40 -2.04% 814,700 182,800 3.6
19.20
20.10
19.35
3 tháng
(2025-12-17) 		-0.45 -2.28% 1,243,000 192,000 3.8
19.20
20.13
19.35
6 tháng
(2025-09-18) 		-0.74 -3.68% 2,535,600 184,400 3.7
19.13
20.27
19.35
12 tháng
(2025-03-24) 		-1.86 -8.81% 8,480,500 -1,014,888 -13.6
16.71
21.98
19.35
24 tháng
(2024-03-27) 		-2.62 -11.99% 21,656,700 -1,364,658 -21.9
16.71
25.57
19.35
36 tháng
(2023-04-03) 		-1.25 -6.11% 31,848,400 -3,338,005 -72.5
16.71
25.57
19.35
60 tháng
(2021-04-12) 		-8 -29.35% 54,082,100 -2,126,687 14.9
16.71
36.35
19.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
14.67
 1,290 14.97 15.56 14.67 90 910 -0.0
15/10/2019
14.97
 4,010 14.55 15.56 14.55 2,960 3,300 -0.0
14/10/2019
14.55
 2,170 14.55 14.59 14.55 0 2,170 -0.1
11/10/2019
14.55
 1,330 14.67 14.67 14.55 0 1,010 -0.0
10/10/2019
14.67
 680 14.67 14.67 14.67 400 550 -0.0
09/10/2019
14.67
 1,630 14.71 14.71 14.67 0 860 -0.0
08/10/2019
14.71
 140 14.71 14.71 14.63 10 130 -0.0
07/10/2019
14.71
 4,230 14.71 15.26 14.59 2,040 0 0.1
04/10/2019
14.71
 6,140 14.76 14.76 14.59 0 2,750 -0.1
03/10/2019
14.76
 18,630 14.63 15.18 14.63 30 7,950 -0.3
02/10/2019
14.63
 8,520 14.71 15.39 14.63 10 3,330 -0.1
01/10/2019
14.71
 1,710 14.71 14.76 14.71 0 420 -0.0
30/09/2019
14.71
 2,030 14.59 14.93 14.67 110 560 -0.0
27/09/2019
14.59
 5,310 14.71 14.71 14.55 0 1,640 -0.1
26/09/2019
14.71
 6,710 14.76 14.76 14.71 1,500 1,910 -0.0
25/09/2019
14.76
 9,730 14.90 15.14 14.71 10 5,090 -0.2
24/09/2019
14.90
 16,220 14.93 15.24 14.84 10 6,050 -0.2
23/09/2019
14.93
 510 14.71 15.56 14.67 20 0 0.0
20/09/2019
14.71
 9,000 14.93 14.93 14.71 120 6,280 -0.2
19/09/2019
14.93
 5,940 15.14 15.14 14.76 80 3,720 -0.1
18/09/2019
15.14
 460 15.14 15.31 15.14 10 0 0.0
17/09/2019
15.14
 5,790 15.37 15.37 15.14 1,260 0 0.0
16/09/2019
15.37
 8,050 15.49 15.49 15.18 6,390 6,960 -0.0
13/09/2019
15.49
 15,250 15.54 15.54 15.18 10,360 0 0.4
12/09/2019
15.54
 12,420 15.52 15.60 15.18 10,110 0 0.4
11/09/2019
15.52
 2,720 15.52 15.52 15.43 110 0 0.0
10/09/2019
15.52
 2,770 15.31 15.94 14.76 1,910 520 0.1
09/09/2019
15.31
 8,510 15.96 15.98 15.31 270 250 0.0
06/09/2019
15.96
 80 16.02 16.02 15.96 50 0 0.0
05/09/2019
16.02
 1,220 15.94 16.02 15.62 10 0 0.0
04/09/2019
15.94
 880 16.02 16.02 15.73 110 0 0.0
03/09/2019
16.02
 120 16.02 16.19 16.02 40 0 0.0
30/08/2019
16.02
 8,150 16.11 16.11 15.60 320 0 0.0
29/08/2019
16.11
 2,380 16.13 16.13 16.02 10 0 0.0
28/08/2019
16.13
 820 16.02 16.13 15.81 220 0 0.0
27/08/2019
16.02
 2,470 16.00 16.17 15.98 2,310 0 0.1
26/08/2019
16.00
 270 15.81 16.19 15.85 70 0 0.0
23/08/2019
15.81
 1,010 16.15 16.15 15.81 10 0 0.0
22/08/2019
16.15
 3,600 16.17 16.17 16.02 1,500 0 0.1
21/08/2019
16.17
 50 16.17 16.17 16.17 0 0 0
20/08/2019
16.17
 670 16.19 16.19 15.90 190 0 0.0
19/08/2019
16.19
 6,100 16.19 16.32 16.02 5,300 380 0.2
16/08/2019
16.19
 10 16.11 16.19 16.19 10 0 0.0
15/08/2019
16.11
 2,320 15.94 16.11 15.90 40 0 0.0
14/08/2019
15.94
 5,690 15.94 16.23 15.85 30 120 -0.0
13/08/2019
15.94
 12,390 15.94 16.32 15.81 70 500 -0.0
12/08/2019
15.94
 3,320 15.94 16.02 15.18 690 240 0.0
09/08/2019
15.94
 360 15.94 15.94 15.94 0 0 0
08/08/2019
15.94
 920 15.98 16.02 15.94 10 10 0
07/08/2019
15.98
 850 16.02 16.02 15.92 0 150 -0.0
06/08/2019
16.02
 3,010 16.02 16.19 15.68 40 0 0.0
05/08/2019
16.02
 280 15.94 16.19 16.02 10 0 0.0
02/08/2019
15.94
 540 15.98 16.11 15.94 10 0 0.0
01/08/2019
15.98
 1,530 16.00 16.06 15.98 10 170 -0.0
31/07/2019
16.00
 660 16.06 16.06 15.98 0 110 -0.0
30/07/2019
16.06
 1,620 16.15 16.15 16.06 500 0 0.0
29/07/2019
16.15
 800 16.09 16.15 16.02 20 0 0.0
26/07/2019
16.09
 410 16.09 16.21 15.98 80 0 0.0
25/07/2019
16.09
 980 16.06 16.09 16.02 20 0 0.0
24/07/2019
16.06
 2,580 16.02 16.11 16.02 1,850 0 0.1
23/07/2019
16.02
 940 16.02 16.06 16.02 0 0 0
22/07/2019
16.02
 9,100 16.21 16.21 15.81 110 0 0.0
19/07/2019
16.21
 140 16.21 16.21 16.00 40 0 0.0
18/07/2019
16.21
 4,320 16.17 16.25 15.98 70 0 0.0
17/07/2019
16.17
 7,550 16.15 16.27 16.02 130 2,860 -0.1
16/07/2019
16.15
 5,160 16.23 16.23 16.15 0 3,040 -0.1
15/07/2019
16.23
 5,010 16.23 16.27 16.23 1,420 0 0.1
12/07/2019
16.23
 83,400 16.27 16.32 15.90 30 80,110 -3.0
11/07/2019
16.27
 190 16.19 16.27 16.19 20 20 0
10/07/2019
16.19
 10,770 16.27 16.27 16.19 1,690 9,890 -0.3
09/07/2019
16.27
 27,810 16.23 17.03 16.17 2,300 25,000 -0.9
08/07/2019
16.23
 6,600 16.23 16.40 16.23 10 0 0.0
05/07/2019
16.23
 2,390 16.19 16.44 16.19 20 0 0.0
04/07/2019
16.19
 1,530 16.19 16.61 16.15 30 0 0.0
03/07/2019
16.19
 9,370 16.11 16.19 16.11 0 0 0
02/07/2019
16.11
 11,990 16.19 16.19 16.06 3,000 0 0.1
01/07/2019
16.19
 1,910 16.17 16.23 16.11 0 0 0
28/06/2019
16.17
 3,030 16.19 16.19 16.06 10 660 -0.0
27/06/2019
16.19
 3,390 16.09 16.23 16.06 530 2,870 -0.1
26/06/2019
16.09
 4,960 16.19 16.23 16.09 0 1,320 -0.1
25/06/2019
16.19
 5,110 16.23 16.23 16.11 10 3,300 -0.1
24/06/2019
16.23
 4,140 16.19 16.23 16.19 0 0 0
21/06/2019
16.19
 5,370 16.23 16.23 16.11 0 30 -0.0
20/06/2019
16.23
 2,130 16.32 16.32 16.19 400 0 0.0
19/06/2019
16.32
 310 16.32 16.32 16.15 10 0 0.0
18/06/2019
16.32
 6,920 16.32 16.32 16.23 0 0 0
17/06/2019
16.32
 310 16.32 16.44 16.11 30 0 0.0
14/06/2019
16.32
 270 16.27 16.40 16.19 20 0 0.0
13/06/2019
16.27
 330 16.27 16.36 16.09 30 0 0.0
12/06/2019
16.27
 13,520 16.32 16.32 16.23 500 0 0.0
11/06/2019
16.32
 50 16.32 16.32 16.32 50 0 0.0
10/06/2019
16.32
 1,560 16.36 16.36 16.15 10 0 0.0
07/06/2019
16.36
 0 16.36 16.36 16.36 0 0 0
06/06/2019
16.36
 28,950 16.40 16.40 16.06 620 200 0.0
05/06/2019
16.40
 21,360 16.44 16.44 16.06 40 50 -0.0
04/06/2019
16.44
 5,230 16.42 16.74 16.02 70 0 0.0
03/06/2019
16.42
 4,070 16.23 16.44 16.02 150 0 0.0
31/05/2019
16.23
 4,690 16.23 16.42 16.19 150 0 0.0
30/05/2019
16.23
 11,090 16.23 16.23 16.23 0 0 0
29/05/2019
16.23
 2,260 16.38 16.38 16.19 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |