CTCP Chế biến Gỗ Đức Thành (gdt)

19.30
0.10
(0.52%)
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
(2026-02-11) 		-0.50 -2.54% 462,900 121,900 2.4
19.20
20.10
19.30
2 tháng
(2026-01-12) 		-0.45 -2.29% 848,200 182,300 3.6
19.20
20.10
19.30
3 tháng
(2025-12-15) 		-0.74 -3.70% 1,254,400 192,000 3.8
19.20
20.13
19.30
6 tháng
(2025-09-15) 		-0.93 -4.61% 2,554,600 183,800 3.6
19.13
20.27
19.30
12 tháng
(2025-03-18) 		-2 -9.44% 8,510,300 -1,016,102 -13.6
16.71
21.98
19.30
24 tháng
(2024-03-25) 		-2.55 -11.74% 21,706,700 -1,357,558 -21.7
16.71
25.57
19.30
36 tháng
(2023-03-29) 		-1.12 -5.53% 31,901,900 -3,326,105 -72.1
16.71
25.57
19.30
60 tháng
(2021-04-08) 		-9.15 -32.27% 54,330,800 -2,127,587 14.9
16.71
36.35
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
20.70
 32,600 19.75 20.84 19.34 21,700 1,800 0.4
23/05/2025
19.79
 45,000 19.07 20.16 19.07 31,000 1,400 0.6
22/05/2025
19.34
 9,300 19.48 19.48 19.02 1,100 1,100 0
21/05/2025
19.48
 103,600 19.07 19.75 18.79 91,500 2,000 1.9
20/05/2025
19.07
 9,000 18.70 19.07 18.70 0 0 0
19/05/2025
18.93
 20,600 18.66 19.29 18.66 800 0 0
16/05/2025
19.38
 15,700 19.07 19.43 19.07 7,700 0 0
15/05/2025
19.43
 27,100 19.07 19.43 18.93 16,000 0 0
14/05/2025
19.16
 35,700 18.98 19.29 18.70 11,400 0 0
13/05/2025
19.02
 138,100 19.20 19.20 18.52 3,000 128,100 0
12/05/2025
19.20
 26,900 19.07 19.20 18.75 7,100 0 0
09/05/2025
18.70
 14,700 19.07 19.07 18.61 200 2,600 0
08/05/2025
18.79
 44,200 18.48 19.43 18.48 29,600 5,000 0
07/05/2025
18.66
 11,200 18.34 18.70 18.34 6,600 0 0
06/05/2025
18.39
 9,100 18.48 18.48 18.34 0 1,000 0
05/05/2025
18.48
 70,600 18.61 18.89 18.16 400 67,200 0
29/04/2025
18.48
 33,100 18.34 18.52 18.16 5,200 26,300 -0.4
28/04/2025
18.52
 29,700 18.34 18.52 18.29 0 0 0
25/04/2025
18.52
 4,900 17.89 18.52 17.89 0 0 0
24/04/2025
18.52
 19,800 18.57 18.61 18.16 0 12,700 -0.3
23/04/2025
18.52
 19,200 18.20 18.61 18.20 0 0 0
22/04/2025
18.20
 62,700 18.61 18.61 17.43 3,700 177 0.1
21/04/2025
18.70
 29,300 18.98 19.11 18.61 0 0 0
18/04/2025
19.20
 4,800 19.48 19.48 18.93 100 0 0.0
17/04/2025
19.25
 17,700 18.98 19.25 18.79 1,000 500 0.0
16/04/2025
18.98
 13,900 19.52 19.52 18.70 0 1,300 -0.0
15/04/2025
19.52
 25,100 20.16 20.16 18.84 100 1,100 -0.0
14/04/2025
20.02
 41,100 18.89 20.11 18.89 500 0 0.0
11/04/2025
18.89
 41,100 18.70 18.89 18.11 1,300 0 0.0
10/04/2025
17.84
 13,800 17.84 17.84 17.84 0 11 -0.0
09/04/2025
16.71
 52,900 15.93 17.02 15.93 1,100 2,200 -0.0
08/04/2025
17.07
 124,800 17.70 17.70 17.07 800 0 0.0
04/04/2025
18.34
 119,900 18.11 19.29 18.11 0 25,900 -0.5
03/04/2025
19.48
 189,200 19.52 20.43 19.48 300 67,500 -1.4
02/04/2025
20.93
 29,700 20.97 20.97 20.84 0 0 0
01/04/2025
20.97
 2,100 21.02 21.02 20.97 0 0 0
31/03/2025
20.97
 31,400 21.11 21.11 20.88 0 0 0
28/03/2025
21.11
 5,400 21.15 21.15 21.11 0 0 0
27/03/2025
21.15
 5,600 21.15 21.52 21.15 0 0 0
26/03/2025
21.06
 25,300 21.11 21.11 21.02 0 0 0
25/03/2025
21.11
 16,000 21.06 21.11 21.02 0 0 0
24/03/2025
21.11
 10,500 21.11 21.11 21.02 200 0 0.0
21/03/2025
21.06
 11,000 20.97 21.11 20.97 0 0 0
20/03/2025
21.02
 19,900 21.25 21.25 20.97 0 1,100 -0.0
19/03/2025
21.20
 6,700 21.25 21.25 21.02 0 114 -0.0
18/03/2025
21.20
 12,100 21.06 21.29 21.06 0 0 0
17/03/2025
21.02
 41,000 20.97 21.15 20.93 5,200 0 0.1
14/03/2025
20.97
 43,600 21.06 21.25 20.93 0 0 0
13/03/2025
21.06
 21,100 21.25 21.43 21.06 0 0 0
12/03/2025
21.29
 19,900 21.29 21.34 21.15 0 0 0
11/03/2025
21.29
 13,100 21.06 21.29 20.97 0 0 0
10/03/2025
21.29
 17,300 21.25 21.29 21.15 0 2,500 -0.1
07/03/2025
21.25
 17,900 21.34 21.34 20.97 1,300 78 0.0
06/03/2025
21.15
 19,900 21.47 21.47 21.06 0 0 0
05/03/2025
21.11
 17,000 20.93 21.38 20.93 0 2,000 -0.0
04/03/2025
21.02
 112,200 21.61 21.61 20.88 0 0 0
03/03/2025
21.61
 28,500 21.75 21.75 21.56 0 0 0
28/02/2025
21.75
 34,300 21.65 21.88 21.65 0 0 0
27/02/2025
21.75
 16,600 21.65 21.79 21.61 0 0 0
26/02/2025
21.65
 96,600 22.52 22.52 21.61 0 0 0
25/02/2025
21.88
 38,800 22.06 22.06 21.88 0 0 0
24/02/2025
22.06
 42,000 22.29 22.29 22.06 0 2,900 -0.1
21/02/2025
22.11
 12,700 22.34 22.34 22.11 0 200 -0.0
20/02/2025
22.34
 33,900 22.52 22.52 22.15 0 0 0
19/02/2025
22.52
 41,600 22.34 22.52 22.34 0 2 -0.0
18/02/2025
22.61
 118,100 22.88 22.88 22.24 3,100 22,960 -0.5
17/02/2025
22.93
 214,500 22.56 23.52 22.02 113,400 0 2.8
14/02/2025
22.47
 58,100 22.15 22.70 21.79 11,900 0 0.3
13/02/2025
22.15
 111,700 21.84 22.15 21.52 38,100 6,200 0.8
12/02/2025
21.88
 58,600 21.79 21.88 21.61 0 0 0
11/02/2025
21.88
 52,400 21.70 22.02 21.61 0 1,600 -0.0
10/02/2025
21.61
 118,900 22.06 22.06 21.61 1,600 300 0.0
07/02/2025
22.24
 80,300 21.97 22.65 21.97 1,000 6,300 -0.1
06/02/2025
22.24
 91,400 22.70 22.74 22.11 0 2,200 -0.1
05/02/2025
22.74
 87,400 22.93 22.93 22.65 0 100 -0.0
04/02/2025
22.93
 63,600 23.24 23.42 22.88 0 100 -0.0
03/02/2025
23.11
 32,100 23.24 23.52 23.06 0 300 -0.0
24/01/2025
23.06
 31,300 22.88 23.38 22.83 0 0 0
23/01/2025
22.88
 17,000 23.11 23.61 22.88 100 2,600 -0.1
22/01/2025
22.79
 68,700 23.06 23.29 22.74 3,900 100 0.1
21/01/2025
23.42
 58,300 23.61 23.61 23.06 3,100 0 0.1
20/01/2025
23.65
 9,900 23.79 24.06 23.61 0 0 0
17/01/2025
23.79
 8,600 23.56 23.88 23.42 0 0 0
16/01/2025
23.70
 8,100 23.61 23.70 23.42 0 3 -0.0
15/01/2025
23.61
 26,100 23.15 23.79 22.74 0 15,233 -0.4
14/01/2025
23.47
 13,100 22.97 23.56 22.97 0 0 0
13/01/2025
23.47
 26,500 22.97 23.56 22.97 100 326 -0.0
10/01/2025
22.97
 34,600 23.33 23.61 22.88 0 0 0
09/01/2025
23.42
 23,800 23.61 23.61 23.24 0 0 0
08/01/2025
23.61
 10,200 23.61 23.61 23.42 500 344 0.0
07/01/2025
23.61
 19,400 23.56 23.79 23.24 0 0 0
06/01/2025
23.61
 29,400 23.65 24.06 23.33 2,000 1,510 0.0
03/01/2025
23.61
 63,600 24.24 24.24 23.15 1,200 0 0.0
02/01/2025
24.24
 27,100 24.61 24.65 24.06 0 500 -0.0
31/12/2024
24.61
 50,200 24.42 24.70 23.79 4,600 0 0.1
30/12/2024
24.51
 30,800 24.51 24.51 24.33 0 4,100 -0.1
27/12/2024
24.51
 95,600 24.51 24.97 24.51 14,100 10,000 0.1
26/12/2024
24.51
 56,800 24.88 25.15 24.51 100 0 0.0
25/12/2024
24.88
 45,600 25.24 25.42 24.88 0 2,200 -0.1
24/12/2024
25.15
 252,400 23.88 25.20 23.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |