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)
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
03/04/2013
2.57
 3,900 2.71 2.71 2.57 3,800 0 0.1
02/04/2013
2.71
 0 2.71 2.71 2.71 0 0 0
01/04/2013
2.71
 4,310 2.70 2.71 2.57 3,230 0 0.1
29/03/2013
2.70
 3,890 2.73 2.77 2.57 3,750 0 0.1
28/03/2013
2.73
 170 2.76 2.76 2.73 0 0 0
27/03/2013
2.76
 3,730 2.79 2.79 2.60 3,700 0 0.1
26/03/2013
2.79
 10 2.71 2.79 2.79 0 0 0
25/03/2013
2.71
 3,010 2.81 2.81 2.63 100 0 0.0
22/03/2013
2.81
 920 2.81 2.81 2.71 10 0 0.0
21/03/2013
2.81
 15,350 2.82 2.82 2.63 0 0 0
20/03/2013
2.82
 10 2.77 2.82 2.82 0 0 0
19/03/2013
2.77
 330 2.60 2.77 2.77 0 0 0
18/03/2013
2.60
 2,000 2.79 2.79 2.60 1,990 0 0.0
15/03/2013
2.79
 480 2.79 2.79 2.63 450 0 0.0
14/03/2013
2.79
 170 2.79 2.79 2.71 0 0 0
13/03/2013
2.79
 23,250 2.91 2.91 2.79 22,900 0 0.4
12/03/2013
2.91
 69,310 2.98 2.98 2.85 61,370 0 1.1
11/03/2013
2.98
 118,610 2.87 2.98 2.85 130,800 0 2.4
08/03/2013
2.87
 40,180 2.71 2.87 2.70 27,800 0 0.5
07/03/2013
2.71
 6,060 2.71 2.71 2.63 5,990 0 0.1
06/03/2013
2.71
 18,820 2.71 2.71 2.63 3,800 0 0.1
05/03/2013
2.71
 6,650 2.63 2.71 2.63 100 0 0.0
04/03/2013
2.63
 8,760 2.70 2.79 2.59 0 0 0
01/03/2013
2.70
 2,860 2.54 2.71 2.56 50 0 0.0
28/02/2013
2.54
 5,750 2.60 2.71 2.53 0 4,000 -0.1
27/02/2013
2.60
 62,940 2.63 2.63 2.50 322,930 261,090 1.0
26/02/2013
2.63
 3,160 2.60 2.63 2.56 3,160 0 0.1
25/02/2013
2.60
 5,560 2.68 2.68 2.56 5,000 0 0.1
22/02/2013
2.68
 15,910 2.77 2.77 2.60 10,870 0 0.2
21/02/2013
2.77
 5,860 2.62 2.77 2.45 3,900 0 0.1
20/02/2013
2.62
 4,190 2.67 2.67 2.48 4,000 0 0.1
19/02/2013
2.67
 3,550 2.50 2.67 2.40 0 3,000 -0.0
18/02/2013
2.50
 100 2.37 2.50 2.50 0 0 0
08/02/2013
2.37
 290 2.37 2.37 2.32 10 0 0.0
07/02/2013
2.37
 120 2.40 2.40 2.32 0 0 0
06/02/2013
2.40
 460 2.40 2.40 2.28 0 0 0
05/02/2013
2.40
 0 2.40 2.40 2.40 0 0 0
04/02/2013
2.40
 0 2.40 2.40 2.40 0 0 0
01/02/2013
2.40
 220 2.36 2.40 2.25 200 0 0.0
31/01/2013
2.36
 820 2.40 2.40 2.29 820 0 0.0
30/01/2013
2.40
 30 2.29 2.40 2.40 0 0 0
29/01/2013
2.29
 49,010 2.29 2.32 2.29 247,600 238,910 0.1
28/01/2013
2.29
 4,520 2.39 2.39 2.29 20 0 0.0
25/01/2013
2.39
 500 2.29 2.39 2.29 500 0 0.0
24/01/2013
2.29
 560 2.46 2.46 2.29 210 0 0.0
23/01/2013
2.46
 0 2.46 2.46 2.46 0 0 0
22/01/2013
2.46
 0 2.46 2.46 2.46 0 0 0
21/01/2013
2.46
 120 2.54 2.54 2.37 100 0 0.0
18/01/2013
2.54
 8,000 2.48 2.54 2.54 8,000 0 0.1
17/01/2013
2.48
 0 2.48 2.48 2.48 0 0 0
16/01/2013
2.48
 22,810 2.34 2.48 2.32 0 0 0
15/01/2013
2.34
 10,000 2.34 2.34 2.34 0 0 0
14/01/2013
2.34
 10,200 2.32 2.37 2.32 0 0 0
11/01/2013
2.32
 17,190 2.28 2.37 2.28 0 0 0
10/01/2013
2.28
 15,460 2.39 2.40 2.28 0 0 0
09/01/2013
2.39
 0 2.39 2.39 2.39 0 0 0
08/01/2013
2.39
 1,140 2.32 2.39 2.22 100 0 0.0
07/01/2013
2.32
 6,210 2.43 2.48 2.32 0 0 0
04/01/2013
2.43
 0 2.43 2.43 2.43 0 0 0
03/01/2013
2.43
 0 2.43 2.43 2.43 0 0 0
02/01/2013
2.43
 8,800 2.32 2.43 2.32 0 1,000 -0.0
28/12/2012
2.32
 7,270 2.25 2.32 2.25 200 0 0.0
27/12/2012
2.25
 64,200 2.22 2.26 2.17 52,900 0 0.7
26/12/2012
2.22
 910 2.20 2.22 2.09 0 0 0
25/12/2012
2.20
 110 2.17 2.20 2.08 0 0 0
24/12/2012
2.17
 110 2.17 2.17 2.08 0 0 0
21/12/2012
2.17
 100 2.15 2.17 2.17 100 0 0.0
20/12/2012
2.15
 0 2.15 2.15 2.15 0 0 0
19/12/2012
2.15
 2,000 2.11 2.15 2.11 0 0 0
18/12/2012
2.11
 1,450 2.01 2.11 1.95 0 0 0
17/12/2012
2.01
 200 2.11 2.11 2.01 0 0 0
14/12/2012
2.11
 360 2.11 2.11 2.01 200 0 0.0
13/12/2012
2.11
 20 2.11 2.11 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |