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) 		-0.24 -1.22% 369,100 11,700 0.2
19.60
20.13
19.75
2 tháng
(2025-11-28) 		-0.10 -0.51% 924,800 10,500 0.2
19.60
20.27
19.75
3 tháng
(2025-10-29) 		0.28 1.45% 1,258,800 7,500 0.1
19.32
20.27
19.75
6 tháng
(2025-07-31) 		-0.15 -0.75% 3,066,900 -2,800 -0.0
19.13
20.27
19.75
12 tháng
(2025-02-03) 		-3.51 -15.18% 9,551,400 -1,071,042 -14.1
16.71
23.11
19.75
24 tháng
(2024-02-07) 		0.27 1.41% 22,156,600 -1,695,605 -29.3
16.71
25.57
19.75
36 tháng
(2023-02-13) 		-0.55 -2.71% 33,239,300 -4,072,475 -94.6
16.71
25.57
19.75
60 tháng
(2021-02-22) 		-2.87 -12.77% 57,065,500 -3,489,287 -44.7
16.71
36.35
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/11/2012
1.84
 30,940 1.93 1.93 1.84 0 0 0
01/11/2012
1.93
 7,350 1.89 1.93 1.90 0 0 0
31/10/2012
1.89
 46,210 1.80 1.89 1.80 0 0 0
30/10/2012
1.80
 34,020 1.83 1.90 1.80 0 30,000 -0.4
29/10/2012
1.83
 26,070 1.74 1.83 1.74 0 25,000 -0.3
26/10/2012
1.74
 31,190 1.67 1.74 1.73 0 31,130 -0.4
25/10/2012
1.67
 21,790 1.70 1.74 1.66 2,000 19,990 -0.2
24/10/2012
1.70
 22,010 1.73 1.76 1.70 5,000 22,000 -0.2
23/10/2012
1.73
 3,250 1.77 1.80 1.73 1,000 2,120 -0.0
22/10/2012
1.77
 4,780 1.80 1.80 1.77 2,000 4,760 -0.0
19/10/2012
1.80
 1,700 1.82 1.82 1.80 1,000 1,700 -0.0
18/10/2012
1.82
 20,360 1.86 1.87 1.79 1,000 19,300 -0.2
17/10/2012
1.86
 4,790 1.87 1.87 1.86 4,010 1,000 0.0
16/10/2012
1.87
 26,450 1.92 1.92 1.87 4,000 23,500 -0.3
15/10/2012
1.92
 25,500 1.99 1.99 1.92 4,000 19,500 -0.2
12/10/2012
1.99
 5,050 2.07 2.07 1.97 0 0 0
11/10/2012
2.07
 0 2.07 2.07 2.07 0 0 0
10/10/2012
2.07
 10 2.15 2.15 2.07 10 0 0.0
09/10/2012
2.15
 510 2.07 2.15 2.15 0 0 0
08/10/2012
2.07
 30 2.09 2.09 2.07 10 0 0.0
05/10/2012
2.09
 20 2.07 2.09 2.09 0 0 0
04/10/2012
2.07
 0 2.07 2.07 2.07 0 0 0
03/10/2012
2.07
 4,700 2.07 2.07 2.07 1,000 0 0.0
02/10/2012
2.07
 0 2.07 2.07 2.07 0 0 0
01/10/2012
2.07
 10 2.07 2.07 2.07 10 0 0.0
28/09/2012
2.07
 0 2.07 2.07 2.07 0 0 0
27/09/2012
2.07
 0 2.07 2.07 2.07 0 0 0
26/09/2012
2.07
 10,410 2.07 2.07 2.07 400 0 0.0
25/09/2012
2.07
 10 2.07 2.07 2.07 10 0 0.0
24/09/2012
2.07
 20 2.07 2.16 2.07 10 0 0.0
21/09/2012
2.07
 10 2.10 2.10 2.07 10 0 0.0
20/09/2012
2.10
 120 2.19 2.19 2.10 110 0 0.0
19/09/2012
2.19
 17,930 2.15 2.19 2.15 0 0 0
18/09/2012
2.15
 4,040 2.13 2.15 2.13 0 0 0
17/09/2012
2.13
 3,990 2.16 2.16 2.13 3,990 0 0.1
14/09/2012
2.16
 2,450 2.16 2.16 2.13 0 0 0
13/09/2012
2.16
 20 2.16 2.16 2.16 0 0 0
12/09/2012
2.16
 830 2.16 2.16 2.16 0 0 0
11/09/2012
2.16
 0 2.16 2.16 2.16 0 0 0
10/09/2012
2.16
 170 2.16 2.16 2.06 0 0 0
07/09/2012
2.16
 17,000 2.16 2.16 2.13 0 0 0
06/09/2012
2.16
 3,000 2.07 2.16 2.10 0 0 0
05/09/2012
2.07
 9,000 2.07 2.07 2.07 0 0 0
04/09/2012
2.07
 5,010 1.99 2.07 2.07 0 0 0
31/08/2012
1.99
 90 2.09 2.09 1.99 0 0 0
30/08/2012
2.09
 4,420 2.09 2.09 2.05 0 0 0
29/08/2012
2.09
 1,910 2.05 2.15 2.05 0 0 0
28/08/2012
2.05
 700 2.15 2.15 2.05 0 0 0
27/08/2012
2.15
 10,060 2.12 2.15 2.02 10,000 0 0.1
24/08/2012
2.12
 520 2.22 2.22 2.12 0 0 0
23/08/2012
2.22
 30 2.20 2.28 2.22 0 0 0
22/08/2012
2.20
 0 2.20 2.20 2.20 0 0 0
21/08/2012
2.20
 22,480 2.13 2.23 2.10 22,430 0 0.3
20/08/2012
2.13
 20,180 2.13 2.13 2.13 20,180 0 0.3
17/08/2012
2.13
 5,030 2.13 2.13 2.03 0 0 0
16/08/2012
2.13
 0 2.13 2.13 2.13 0 0 0
15/08/2012
2.13
 20 2.10 2.13 2.13 0 0 0
14/08/2012
2.10
 100 2.10 2.10 2.10 0 0 0
13/08/2012
2.10
 10 2.03 2.10 2.10 0 0 0
10/08/2012
2.03
 3,000 2.05 2.05 2.03 0 0 0
09/08/2012
2.05
 210 2.10 2.12 2.00 0 0 0
08/08/2012
2.10
 10 2.13 2.13 2.10 0 0 0
07/08/2012
2.13
 8,860 2.05 2.13 2.05 0 0 0
06/08/2012
2.05
 7,650 2.00 2.09 1.92 0 0 0
03/08/2012
2.00
 10 1.95 2.00 2.00 0 0 0
02/08/2012
1.95
 4,000 1.95 1.95 1.95 0 0 0
01/08/2012
1.95
 10,050 2.05 2.05 1.95 0 0 0
31/07/2012
2.05
 5,750 2.05 2.05 2.02 0 0 0
30/07/2012
2.05
 550 2.05 2.05 2.02 0 0 0
27/07/2012
2.05
 6,140 2.03 2.06 2.00 0 0 0
26/07/2012
2.03
 14,390 2.00 2.03 1.93 0 0 0
25/07/2012
2.00
 36,310 1.99 2.00 1.96 3,000 0 0.0
24/07/2012
1.99
 25,950 2.06 2.06 1.99 4,000 0 0.1
23/07/2012
2.06
 20,990 1.99 2.06 1.92 3,000 0 0.0
20/07/2012
1.99
 21,230 2.09 2.09 1.99 0 0 0
19/07/2012
2.09
 68,260 2.07 2.09 1.97 0 0 0
18/07/2012
2.07
 9,970 1.99 2.07 2.06 0 0 0
17/07/2012
1.99
 25,700 1.90 1.99 1.82 0 0 0
16/07/2012
1.90
 40,950 1.84 1.93 1.80 5,000 0 0.1
13/07/2012
1.84
 320,020 1.93 2.00 1.84 0 0 0
12/07/2012
1.93
 52,060 2.03 2.03 1.93 0 0 0
11/07/2012
2.03
 24,630 2.13 2.13 2.03 0 0 0
10/07/2012
2.13
 29,390 2.23 2.23 2.13 20,000 0 0.3
09/07/2012
2.23
 5,600 2.35 2.35 2.23 0 0 0
06/07/2012
2.35
 180 2.46 2.46 2.35 0 0 0
05/07/2012
2.46
 240 2.59 2.59 2.46 0 0 0
04/07/2012
2.59
 0 2.59 2.59 2.59 0 0 0
03/07/2012
2.59
 50 2.72 2.72 2.59 0 0 0
02/07/2012
2.72
 0 2.72 2.72 2.72 0 0 0
29/06/2012
2.72
 0 2.72 2.72 2.72 0 0 0
28/06/2012
2.72
 0 2.72 2.72 2.72 0 0 0
27/06/2012
2.72
 150 2.59 2.72 2.58 0 0 0
26/06/2012
2.59
 10 2.51 2.59 2.59 0 0 0
25/06/2012
2.51
 0 2.51 2.51 2.51 0 0 0
22/06/2012
2.51
 10 2.62 2.62 2.51 0 0 0
21/06/2012
2.62
 270 2.74 2.74 2.62 0 0 0
20/06/2012
2.74
 1,100 2.74 2.74 2.67 0 0 0
19/06/2012
2.74
 0 2.74 2.74 2.74 0 0 0
18/06/2012
2.74
 3,200 2.61 2.74 2.49 0 0 0
15/06/2012
2.61
 500 2.61 2.61 2.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |