Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	18.13	14,300	18.13	18.13	18.00	0	0	0
17/11/2025	18.13	13,700	18.04	18.17	18.04	0	0	0
14/11/2025	18.13	7,200	18.17	18.26	18.04	0	0	0
13/11/2025	18.17	12,200	18.17	18.17	18.04	0	0	0
12/11/2025	18.08	19,200	17.74	18.08	17.74	0	0	0
11/11/2025	18.08	15,700	18.00	18.26	18.00	0	0	0
10/11/2025	17.87	15,100	17.74	18.34	17.74	0	0	0
07/11/2025	17.87	16,700	17.95	18.04	17.87	0	0	0
06/11/2025	18.08	15,000	18.00	18.08	17.91	0	0	0
05/11/2025	18.00	15,400	17.91	18.08	17.82	500	0	0.0
04/11/2025	17.91	22,200	17.91	18.13	17.56	0	0	0
03/11/2025	17.91	21,000	18.17	18.17	17.91	500	500	-0.0
31/10/2025	18.08	34,400	17.74	18.13	17.74	0	0	0
30/10/2025	17.56	7,000	17.56	17.78	17.43	0	0	0
29/10/2025	17.56	18,900	17.82	17.82	17.48	0	0	0
28/10/2025	17.56	16,900	17.56	17.56	17.56	0	400	-0.0
27/10/2025	17.56	23,500	17.78	17.78	17.30	0	600	-0.0
24/10/2025	17.78	4,700	17.87	17.87	17.69	0	500	-0.0
23/10/2025	17.87	1,800	17.61	17.87	17.56	0	500	-0.0
22/10/2025	17.61	95,000	17.30	17.61	17.30	0	0	0
21/10/2025	17.65	84,900	17.48	17.82	17.30	3,500	0	0.1
20/10/2025	17.39	21,000	17.74	18.00	17.39	0	0	0
17/10/2025	17.74	30,100	17.69	17.95	17.65	0	0	0
16/10/2025	18.04	5,900	17.91	18.04	17.82	0	0	0
15/10/2025	18.13	6,700	17.82	18.13	17.82	0	1,900	-0.0
14/10/2025	18.00	3,700	17.91	18.08	17.87	0	0	0
13/10/2025	18.00	9,700	17.74	18.00	17.74	0	0	0
10/10/2025	18.08	16,500	18.17	18.17	18.04	0	0	0
09/10/2025	18.08	9,300	18.17	18.21	18.00	0	0	0
08/10/2025	18.17	4,200	18.13	18.17	18.08	0	0	0
07/10/2025	18.17	13,800	18.13	18.17	18.04	0	0	0
06/10/2025	18.17	15,700	18.08	18.17	18.00	0	0	0
03/10/2025	18.08	6,400	17.91	18.08	17.91	0	0	0
02/10/2025	18.08	10,100	17.91	18.08	17.82	0	1,800	-0.0
01/10/2025	17.91	5,300	17.87	18.00	17.82	0	200	-0.0
30/09/2025	18.00	24,700	18.00	18.17	17.82	2,500	14,300	-0.2
29/09/2025	18.00	13,100	18.17	18.17	18.00	0	200	-0.0
26/09/2025	18.17	16,200	18.13	18.60	18.00	11,600	700	0.2
25/09/2025	18.13	5,500	18.17	18.17	18.00	0	0	0
24/09/2025	18.21	14,100	18.04	18.21	17.91	0	100	-0.0
23/09/2025	18.04	5,100	18.43	18.43	17.95	0	2,000	-0.0
22/09/2025	18.08	37,200	18.43	18.43	17.91	0	300	-0.0
19/09/2025	18.08	35,300	18.04	18.17	18.04	0	0	0
18/09/2025	18.17	6,500	18.26	18.26	18.04	0	0	0
17/09/2025	18.26	12,700	18.13	18.30	18.00	0	0	0
16/09/2025	18.26	12,200	18.51	18.51	18.26	0	600	-0.0
15/09/2025	18.30	14,000	18.17	18.34	18.17	0	0	0
12/09/2025	18.17	15,900	18.00	18.17	17.95	0	0	0
11/09/2025	18.13	25,100	18.17	18.17	17.78	3,200	0	0.1
10/09/2025	18.17	8,700	18.21	18.21	18.08	0	0	0
09/09/2025	18.17	5,900	18.08	18.17	18.00	0	0	0
08/09/2025	18.08	44,200	18.17	18.17	18.04	0	0	0
05/09/2025	18.30	24,400	18.43	18.43	18.30	1,000	500	0.0
04/09/2025	18.43	32,800	18.00	18.43	18.00	0	0	0
03/09/2025	18.17	34,500	18.26	18.60	18.13	100	3,600	-0.1
29/08/2025	18.26	23,700	18.21	18.30	18.17	8,200	0	0.2
28/08/2025	18.17	95,500	18.17	18.51	18.17	0	1,000	0
27/08/2025	18.13	30,300	18.00	18.13	18.00	0	0	0
26/08/2025	17.95	15,000	18.00	18.08	17.95	0	0	0
25/08/2025	17.91	55,600	17.95	18.13	17.91	0	0	0
22/08/2025	17.91	23,200	18.08	18.08	17.78	0	600	-0.0
21/08/2025	17.95	14,700	18.00	18.08	17.87	200	0	0.0
20/08/2025	18.13	19,800	18.21	18.26	17.91	0	600	-0.0
19/08/2025	18.13	36,500	18.04	18.30	18.04	5,100	1,500	0.1
18/08/2025	18.08	14,200	17.91	18.08	17.91	0	700	-0.0
15/08/2025	17.91	134,300	18.13	18.13	17.30	200	800	-0.0
14/08/2025	18.08	12,300	18.17	18.17	18.04	0	1,300	-0.0
13/08/2025	18.17	53,300	18.17	18.30	17.91	0	3,200	-0.1
12/08/2025	18.21	50,400	18.21	18.30	18.08	1,000	0	0.0
11/08/2025	18.21	19,300	18.13	18.34	18.04	100	0	0.0
08/08/2025	18.30	25,800	18.17	18.38	18.17	3,900	0	0.1
07/08/2025	18.17	34,600	18.17	18.43	18.08	0	2,600	-0.1
06/08/2025	18.13	17,000	17.87	18.17	17.87	0	0	0
05/08/2025	18.17	104,500	18.00	18.17	17.91	0	0	0
04/08/2025	18.00	68,200	18.00	18.00	17.78	0	700	-0.0
01/08/2025	18.00	65,500	18.00	18.00	17.82	0	7,600	-0.2
31/07/2025	17.95	121,100	17.39	17.95	17.39	100	2,200	-0.0
30/07/2025	17.48	194,800	17.48	17.82	17.00	0	700	-0.0
29/07/2025	17.30	298,400	18.30	18.43	17.00	2,600	250,700	-5.0
28/07/2025	18.26	48,400	18.47	18.47	18.26	0	300	-0.0
25/07/2025	18.30	38,200	18.30	18.34	18.17	0	0	0
24/07/2025	18.30	131,100	18.13	18.30	18.04	600	15,000	-0.3
23/07/2025	18.13	45,300	18.13	18.26	18.04	2,300	16,000	-0.3
22/07/2025	18.13	41,000	18.13	18.26	18.04	6,500	19,400	-0.3
21/07/2025	18.17	47,700	18.17	18.17	18.04	0	0	0
18/07/2025	18.26	42,900	18.13	18.26	18.13	0	1,000	-0.0
17/07/2025	18.26	43,300	18.13	18.30	18.08	0	2,000	-0.0
16/07/2025	18.08	50,000	18.08	18.13	17.91	1,000	7,000	-0.1
15/07/2025	18.04	51,000	18.34	18.34	18.04	1,000	3,700	-0.1
14/07/2025	18.17	19,900	18.17	18.17	18.04	0	0	0
11/07/2025	18.17	23,300	18.26	18.34	18.08	0	0	0
10/07/2025	17.95	206,200	18.17	18.38	17.95	4,000	167,400	0
09/07/2025	18.26	109,800	18.95	18.95	18.26	0	77,400	0
08/07/2025	18.73	34,300	18.77	18.90	18.56	0	29,400	-0.6
07/07/2025	18.77	642,900	19.90	19.90	18.56	15,700	601,100	-12.6
04/07/2025	19.94	54,100	19.47	20.03	19.03	24,900	2,500	0.5
03/07/2025	19.47	45,700	19.42	19.51	19.38	6,400	29,900	-0.5
02/07/2025	19.42	7,600	19.73	19.73	19.38	0	500	-0.0
01/07/2025	19.81	9,200	19.90	19.90	19.47	3,000	0	0.1
30/06/2025	19.99	117,400	19.03	20.07	18.99	107,800	1,000	2.4

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-0.10	-0.62%	142,800	20,500	0	15.75 16 15.80
2 tháng (2026-07-13)	-0.60	-3.64%	316,700	13,680	0	15.45 16.50 15.80
3 tháng (2026-06-15)	-0.55	-3.37%	438,600	10,380	0	15.45 16.80 15.80
6 tháng (2026-03-16)	-1.60	-9.14%	1,339,300	154,770	2.9	15.45 17.64 15.80
12 tháng (2025-09-16)	-2.36	-12.90%	3,897,500	338,570	6.6	15.45 18.43 15.80
24 tháng (2024-09-23)	-4.38	-21.61%	14,066,500	-732,788	-7.4	15.19 22.86 15.80
36 tháng (2023-09-27)	-3.42	-17.71%	26,990,000	-2,152,235	-40.9	15.19 23.25 15.80
60 tháng (2021-10-07)	-12.80	-44.59%	42,985,400	-3,091,017	-46.7	15.19 33.04 15.80

CTCP Chế biến Gỗ Đức Thành (gdt)

THỐNG KÊ GIAO DỊCH