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)
07/10/2019
13.38
 4,230 13.38 13.88 13.26 2,040 0 0.1
04/10/2019
13.38
 6,140 13.42 13.42 13.26 0 2,750 -0.1
03/10/2019
13.42
 18,630 13.30 13.80 13.30 30 7,950 -0.3
02/10/2019
13.30
 8,520 13.38 13.99 13.30 10 3,330 -0.1
01/10/2019
13.38
 1,710 13.38 13.42 13.38 0 420 -0.0
30/09/2019
13.38
 2,030 13.26 13.57 13.34 110 560 -0.0
27/09/2019
13.26
 5,310 13.38 13.38 13.22 0 1,640 -0.1
26/09/2019
13.38
 6,710 13.42 13.42 13.38 1,500 1,910 -0.0
25/09/2019
13.42
 9,730 13.55 13.76 13.38 10 5,090 -0.2
24/09/2019
13.55
 16,220 13.57 13.86 13.49 10 6,050 -0.2
23/09/2019
13.57
 510 13.38 14.14 13.34 20 0 0.0
20/09/2019
13.38
 9,000 13.57 13.57 13.38 120 6,280 -0.2
19/09/2019
13.57
 5,940 13.76 13.76 13.42 80 3,720 -0.1
18/09/2019
13.76
 460 13.76 13.91 13.76 10 0 0.0
17/09/2019
13.76
 5,790 13.97 13.97 13.76 1,260 0 0.0
16/09/2019
13.97
 8,050 14.09 14.09 13.80 6,390 6,960 -0.0
13/09/2019
14.09
 15,250 14.12 14.12 13.80 10,360 0 0.4
12/09/2019
14.12
 12,420 14.11 14.18 13.80 10,110 0 0.4
11/09/2019
14.11
 2,720 14.11 14.11 14.03 110 0 0.0
10/09/2019
14.11
 2,770 13.91 14.49 13.42 1,910 520 0.1
09/09/2019
13.91
 8,510 14.51 14.53 13.91 270 250 0.0
06/09/2019
14.51
 80 14.57 14.57 14.51 50 0 0.0
05/09/2019
14.57
 1,220 14.49 14.57 14.20 10 0 0.0
04/09/2019
14.49
 880 14.57 14.57 14.30 110 0 0.0
03/09/2019
14.57
 120 14.57 14.72 14.57 40 0 0.0
30/08/2019
14.57
 8,150 14.64 14.64 14.18 320 0 0.0
29/08/2019
14.64
 2,380 14.66 14.66 14.57 10 0 0.0
28/08/2019
14.66
 820 14.57 14.66 14.37 220 0 0.0
27/08/2019
14.57
 2,470 14.55 14.70 14.53 2,310 0 0.1
26/08/2019
14.55
 270 14.37 14.72 14.41 70 0 0.0
23/08/2019
14.37
 1,010 14.68 14.68 14.37 10 0 0.0
22/08/2019
14.68
 3,600 14.70 14.70 14.57 1,500 0 0.1
21/08/2019
14.70
 50 14.70 14.70 14.70 0 0 0
20/08/2019
14.70
 670 14.72 14.72 14.45 190 0 0.0
19/08/2019
14.72
 6,100 14.72 14.83 14.57 5,300 380 0.2
16/08/2019
14.72
 10 14.64 14.72 14.72 10 0 0.0
15/08/2019
14.64
 2,320 14.49 14.64 14.45 40 0 0.0
14/08/2019
14.49
 5,690 14.49 14.76 14.41 30 120 -0.0
13/08/2019
14.49
 12,390 14.49 14.83 14.37 70 500 -0.0
12/08/2019
14.49
 3,320 14.49 14.57 13.80 690 240 0.0
09/08/2019
14.49
 360 14.49 14.49 14.49 0 0 0
08/08/2019
14.49
 920 14.53 14.57 14.49 10 10 0
07/08/2019
14.53
 850 14.57 14.57 14.47 0 150 -0.0
06/08/2019
14.57
 3,010 14.57 14.72 14.26 40 0 0.0
05/08/2019
14.57
 280 14.49 14.72 14.57 10 0 0.0
02/08/2019
14.49
 540 14.53 14.64 14.49 10 0 0.0
01/08/2019
14.53
 1,530 14.55 14.60 14.53 10 170 -0.0
31/07/2019
14.55
 660 14.60 14.60 14.53 0 110 -0.0
30/07/2019
14.60
 1,620 14.68 14.68 14.60 500 0 0.0
29/07/2019
14.68
 800 14.62 14.68 14.57 20 0 0.0
26/07/2019
14.62
 410 14.62 14.74 14.53 80 0 0.0
25/07/2019
14.62
 980 14.60 14.62 14.57 20 0 0.0
24/07/2019
14.60
 2,580 14.57 14.64 14.57 1,850 0 0.1
23/07/2019
14.57
 940 14.57 14.60 14.57 0 0 0
22/07/2019
14.57
 9,100 14.74 14.74 14.37 110 0 0.0
19/07/2019
14.74
 140 14.74 14.74 14.55 40 0 0.0
18/07/2019
14.74
 4,320 14.70 14.78 14.53 70 0 0.0
17/07/2019
14.70
 7,550 14.68 14.80 14.57 130 2,860 -0.1
16/07/2019
14.68
 5,160 14.76 14.76 14.68 0 3,040 -0.1
15/07/2019
14.76
 5,010 14.76 14.80 14.76 1,420 0 0.1
12/07/2019
14.76
 83,400 14.80 14.83 14.45 30 80,110 -3.0
11/07/2019
14.80
 190 14.72 14.80 14.72 20 20 0
10/07/2019
14.72
 10,770 14.80 14.80 14.72 1,690 9,890 -0.3
09/07/2019
14.80
 27,810 14.76 15.49 14.70 2,300 25,000 -0.9
08/07/2019
14.76
 6,600 14.76 14.91 14.76 10 0 0.0
05/07/2019
14.76
 2,390 14.72 14.95 14.72 20 0 0.0
04/07/2019
14.72
 1,530 14.72 15.10 14.68 30 0 0.0
03/07/2019
14.72
 9,370 14.64 14.72 14.64 0 0 0
02/07/2019
14.64
 11,990 14.72 14.72 14.60 3,000 0 0.1
01/07/2019
14.72
 1,910 14.70 14.76 14.64 0 0 0
28/06/2019
14.70
 3,030 14.72 14.72 14.60 10 660 -0.0
27/06/2019
14.72
 3,390 14.62 14.76 14.60 530 2,870 -0.1
26/06/2019
14.62
 4,960 14.72 14.76 14.62 0 1,320 -0.1
25/06/2019
14.72
 5,110 14.76 14.76 14.64 10 3,300 -0.1
24/06/2019
14.76
 4,140 14.72 14.76 14.72 0 0 0
21/06/2019
14.72
 5,370 14.76 14.76 14.64 0 30 -0.0
20/06/2019
14.76
 2,130 14.83 14.83 14.72 400 0 0.0
19/06/2019
14.83
 310 14.83 14.83 14.68 10 0 0.0
18/06/2019
14.83
 6,920 14.83 14.83 14.76 0 0 0
17/06/2019
14.83
 310 14.83 14.95 14.64 30 0 0.0
14/06/2019
14.83
 270 14.80 14.91 14.72 20 0 0.0
13/06/2019
14.80
 330 14.80 14.87 14.62 30 0 0.0
12/06/2019
14.80
 13,520 14.83 14.83 14.76 500 0 0.0
11/06/2019
14.83
 50 14.83 14.83 14.83 50 0 0.0
10/06/2019
14.83
 1,560 14.87 14.87 14.68 10 0 0.0
07/06/2019
14.87
 0 14.87 14.87 14.87 0 0 0
06/06/2019
14.87
 28,950 14.91 14.91 14.60 620 200 0.0
05/06/2019
14.91
 21,360 14.95 14.95 14.60 40 50 -0.0
04/06/2019
14.95
 5,230 14.93 15.22 14.57 70 0 0.0
03/06/2019
14.93
 4,070 14.76 14.95 14.57 150 0 0.0
31/05/2019
14.76
 4,690 14.76 14.93 14.72 150 0 0.0
30/05/2019
14.76
 11,090 14.76 14.76 14.76 0 0 0
29/05/2019
14.76
 2,260 14.89 14.89 14.72 30 0 0.0
28/05/2019
14.89
 100 14.91 15.14 14.89 90 0 0.0
27/05/2019
14.91
 4,050 14.76 14.95 14.80 30 0 0.0
24/05/2019
14.76
 3,550 14.87 14.87 14.76 1,020 0 0.0
23/05/2019
14.87
 7,560 14.91 14.91 14.80 40 0 0.0
22/05/2019
14.91
 5,900 14.89 14.91 14.80 30 0 0.0
21/05/2019
14.89
 400 14.95 14.95 14.89 0 0 0
20/05/2019
14.95
 2,410 14.91 14.95 14.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |