CTCP Chế biến Gỗ Đức Thành (gdt)

19.55
-0.20
(-1.01%)
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
(2025-12-29) 		-0.09 -0.47% 374,300 11,700 0.2
19.55
20.13
19.55
2 tháng
(2025-12-01) 		0.05 0.25% 920,700 10,500 0.2
19.55
20.27
19.55
3 tháng
(2025-10-30) 		0.43 2.23% 1,245,100 7,500 0.1
19.32
20.27
19.55
6 tháng
(2025-08-01) 		-0.05 -0.23% 2,951,000 -700 0.0
19.13
20.27
19.55
12 tháng
(2025-02-03) 		-3.36 -14.53% 9,556,600 -1,071,042 -14.1
16.71
23.11
19.55
24 tháng
(2024-02-15) 		0.42 2.18% 22,143,900 -1,695,505 -29.3
16.71
25.57
19.55
36 tháng
(2023-02-13) 		-0.40 -1.96% 33,244,500 -4,072,475 -94.6
16.71
25.57
19.55
60 tháng
(2021-02-23) 		-3.98 -16.77% 56,984,700 -3,495,487 -44.9
16.71
36.35
19.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2013
2.81
 910 2.79 2.81 2.71 220 0 0.0
26/08/2013
2.79
 10,020 2.63 2.79 2.67 20 0 0.0
23/08/2013
2.63
 2,010 2.74 2.77 2.63 0 0 0
22/08/2013
2.74
 6,450 2.71 2.84 2.73 60 0 0.0
21/08/2013
2.71
 14,030 2.71 2.76 2.68 0 0 0
20/08/2013
2.71
 9,810 2.84 2.84 2.65 2,000 0 0.0
19/08/2013
2.84
 6,270 2.79 2.84 2.79 0 0 0
16/08/2013
2.79
 3,000 2.79 2.79 2.79 0 0 0
15/08/2013
2.79
 70 2.70 2.79 2.79 70 0 0.0
14/08/2013
2.70
 60 2.70 2.70 2.70 0 0 0
13/08/2013
2.70
 0 2.70 2.70 2.70 0 0 0
12/08/2013
2.70
 2,010 2.77 2.77 2.70 10 0 0.0
09/08/2013
2.77
 200 2.68 2.77 2.77 200 0 0.0
08/08/2013
2.68
 4,200 2.79 2.79 2.68 0 0 0
07/08/2013
2.79
 3,770 2.76 2.82 2.76 0 0 0
06/08/2013
2.76
 0 2.76 2.76 2.76 0 0 0
05/08/2013
2.76
 10 2.88 2.88 2.76 0 0 0
02/08/2013
2.88
 100 2.73 2.88 2.88 0 0 0
01/08/2013
2.73
 10 2.73 2.73 2.73 0 0 0
31/07/2013
2.73
 6,300 2.71 2.73 2.73 0 0 0
30/07/2013
2.71
 300 2.68 2.71 2.71 0 0 0
29/07/2013
2.68
 2,010 2.68 2.73 2.68 0 0 0
26/07/2013
2.68
 10 2.87 2.87 2.68 0 0 0
25/07/2013
2.87
 0 2.87 2.87 2.87 0 0 0
24/07/2013
2.87
 0 2.87 2.87 2.87 0 0 0
23/07/2013
2.87
 0 2.87 2.87 2.87 0 0 0
22/07/2013
2.87
 10 2.76 2.87 2.87 10 0 0.0
19/07/2013
2.76
 0 2.76 2.76 2.76 0 0 0
18/07/2013
2.76
 0 2.76 2.76 2.76 0 0 0
17/07/2013
2.76
 0 2.76 2.76 2.76 0 0 0
16/07/2013
2.76
 2,000 2.71 2.76 2.76 0 0 0
15/07/2013
2.71
 0 2.71 2.71 2.71 0 0 0
12/07/2013
2.71
 16,000 2.67 2.71 2.71 0 0 0
11/07/2013
2.67
 0 2.67 2.67 2.67 0 0 0
10/07/2013
2.67
 0 2.67 2.67 2.67 0 0 0
09/07/2013
2.67
 0 2.67 2.67 2.67 0 0 0
08/07/2013
2.67
 1,810 2.67 2.67 2.67 0 0 0
05/07/2013
2.67
 29,850 2.76 2.76 2.67 0 0 0
04/07/2013
2.76
 0 2.76 2.76 2.76 0 0 0
03/07/2013
2.76
 4,900 2.67 2.76 2.76 0 3,400 -0.1
02/07/2013
2.67
 110 2.74 2.74 2.67 100 0 0.0
01/07/2013
2.74
 520 2.63 2.79 2.74 0 0 0
28/06/2013
2.63
 60 2.68 2.68 2.63 10 0 0.0
27/06/2013
2.68
 30 2.67 2.68 2.68 20 0 0.0
26/06/2013
2.67
 10 2.85 2.85 2.67 0 0 0
25/06/2013
2.85
 20 2.68 2.85 2.85 20 0 0.0
24/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
21/06/2013
2.68
 10 2.85 2.85 2.68 0 0 0
20/06/2013
2.85
 1,020 2.87 2.87 2.71 20 0 0.0
19/06/2013
2.87
 4,050 2.79 2.87 2.76 50 0 0.0
18/06/2013
2.79
 0 2.79 2.79 2.79 0 0 0
17/06/2013
2.79
 1,130 2.87 2.87 2.79 1,000 0 0.0
14/06/2013
2.87
 20 2.77 2.87 2.87 20 0 0.0
13/06/2013
2.77
 10,200 2.87 2.87 2.77 0 4,000 -0.1
12/06/2013
2.87
 2,820 2.82 2.87 2.81 20 0 0.0
11/06/2013
2.82
 820 2.82 2.82 2.82 0 0 0
10/06/2013
2.82
 3,090 2.85 2.85 2.82 0 0 0
07/06/2013
2.85
 140 2.87 2.87 2.85 0 0 0
06/06/2013
2.87
 6,020 2.85 2.87 2.82 20 0 0.0
05/06/2013
2.85
 0 2.85 2.85 2.85 0 0 0
04/06/2013
2.85
 6,550 2.84 2.87 2.85 0 1,050 -0.0
03/06/2013
2.84
 0 2.84 2.84 2.84 0 0 0
31/05/2013
2.84
 0 2.84 2.84 2.84 0 0 0
30/05/2013
2.84
 0 2.84 2.84 2.84 0 0 0
29/05/2013
2.84
 100 2.88 2.88 2.84 0 100 -0.0
28/05/2013
2.88
 10 2.79 2.88 2.88 10 0 0.0
27/05/2013
2.79
 870 2.79 2.79 2.79 0 0 0
24/05/2013
2.79
 0 2.79 2.79 2.79 0 0 0
23/05/2013
2.79
 0 2.79 2.79 2.79 0 0 0
22/05/2013
2.79
 2,190 2.85 2.85 2.73 2,170 0 0.0
21/05/2013
2.85
 200 2.84 2.85 2.85 0 0 0
20/05/2013
2.84
 0 2.84 2.84 2.84 0 0 0
17/05/2013
2.84
 0 2.84 2.84 2.84 0 0 0
16/05/2013
2.84
 5,240 2.94 2.94 2.74 3,520 2,330 0.0
15/05/2013
2.94
 0 2.94 2.94 2.94 0 0 0
14/05/2013
2.94
 2,210 2.79 2.94 2.71 20 0 0.0
13/05/2013
2.79
 30 2.81 2.81 2.79 0 0 0
10/05/2013
2.81
 0 2.81 2.81 2.81 0 0 0
09/05/2013
2.81
 10 2.63 2.81 2.81 10 0 0.0
08/05/2013
2.63
 1,000 2.77 2.77 2.63 0 0 0
07/05/2013
2.77
 1,000 2.77 2.77 2.77 0 0 0
06/05/2013
2.77
 0 2.77 2.77 2.77 0 0 0
03/05/2013
2.77
 3,730 2.87 2.87 2.68 3,720 3,690 0.0
02/05/2013
2.87
 7,130 2.82 2.87 2.67 120 2,000 -0.0
26/04/2013
2.82
 1,090 2.84 2.84 2.76 90 50 0.0
25/04/2013
2.84
 0 2.84 2.84 2.84 0 0 0
24/04/2013
2.84
 440 2.84 2.84 2.77 350 0 0.0
23/04/2013
2.84
 4,630 2.94 2.94 2.74 1,510 0 0.0
22/04/2013
2.94
 240 2.87 2.94 2.68 240 0 0.0
18/04/2013
2.87
 5,410 2.79 2.87 2.65 200 0 0.0
17/04/2013
2.79
 2,180 2.76 2.85 2.65 180 0 0.0
16/04/2013
2.76
 4,370 2.76 2.76 2.74 0 0 0
15/04/2013
2.76
 0 2.76 2.76 2.76 0 0 0
12/04/2013
2.76
 220 2.79 2.79 2.63 20 0 0.0
11/04/2013
2.79
 10 2.63 2.79 2.79 0 0 0
10/04/2013
2.63
 50 2.71 2.71 2.63 0 0 0
09/04/2013
2.71
 420 2.62 2.71 2.48 20 0 0.0
08/04/2013
2.62
 0 2.62 2.62 2.62 0 0 0
05/04/2013
2.62
 30 2.48 2.62 2.48 0 0 0
04/04/2013
2.48
 2,500 2.57 2.57 2.48 1,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |