CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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
(2026-06-29) 		-1.15 -6.93% 171,000 -3,900 0
15.45
16.80
15.55
2 tháng
(2026-05-29) 		-0.73 -4.52% 378,700 -8,200 0
15.45
16.80
15.55
3 tháng
(2026-04-29) 		-1.73 -10.08% 861,800 -7,700 0
15.45
17.18
15.55
6 tháng
(2026-01-29) 		-2.28 -12.85% 1,827,800 319,390 6.6
15.45
18.27
15.55
12 tháng
(2025-08-04) 		-2.55 -14.15% 4,772,600 326,290 6.7
15.45
18.43
15.55
24 tháng
(2024-08-07) 		-4.94 -24.23% 14,534,000 -634,068 -4.0
15.19
22.86
15.55
36 tháng
(2023-08-14) 		-4.60 -22.95% 28,070,500 -2,153,015 -40.3
15.19
23.25
15.55
60 tháng
(2021-08-23) 		-10.61 -40.71% 45,172,500 -2,567,397 -15.4
15.19
33.04
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2012
1.95
 7,290 1.89 1.95 1.93 3,230 0 0.0
03/12/2012
1.89
 3,000 1.81 1.89 1.83 0 0 0
30/11/2012
1.81
 4,010 1.76 1.81 1.70 1,010 0 0.0
29/11/2012
1.76
 5,960 1.73 1.76 1.69 1,500 0 0.0
28/11/2012
1.73
 9,230 1.73 1.73 1.69 1,400 0 0.0
27/11/2012
1.73
 43,180 1.69 1.77 1.69 22,100 0 0.3
26/11/2012
1.69
 8,020 1.62 1.69 1.62 0 0 0
23/11/2012
1.62
 3,990 1.65 1.70 1.62 0 0 0
22/11/2012
1.65
 8,640 1.62 1.70 1.62 0 0 0
21/11/2012
1.62
 22,710 1.56 1.62 1.60 0 16,100 -0.2
20/11/2012
1.56
 10,700 1.55 1.57 1.56 500,000 502,400 -0.0
19/11/2012
1.55
 26,010 1.53 1.56 1.52 0 26,010 -0.3
16/11/2012
1.53
 53,480 1.56 1.56 1.52 0 43,480 -0.5
15/11/2012
1.56
 22,510 1.52 1.56 1.52 0 22,010 -0.3
14/11/2012
1.52
 31,570 1.55 1.57 1.52 0 30,000 -0.4
13/11/2012
1.55
 20,410 1.61 1.61 1.55 0 19,970 -0.2
12/11/2012
1.61
 1,320 1.55 1.61 1.55 0 20 -0.0
09/11/2012
1.55
 3,060 1.61 1.61 1.55 0 0 0
08/11/2012
1.61
 62,140 1.58 1.65 1.51 10,000 62,010 -0.6
07/11/2012
1.58
 28,400 1.66 1.66 1.58 0 28,000 -0.3
06/11/2012
1.66
 32,030 1.68 1.68 1.60 0 30,000 -0.4
05/11/2012
1.68
 0 1.68 1.68 1.68 0 0 0
02/11/2012
1.68
 30,940 1.76 1.76 1.68 0 0 0
01/11/2012
1.76
 7,350 1.72 1.76 1.73 0 0 0
31/10/2012
1.72
 46,210 1.64 1.72 1.64 0 0 0
30/10/2012
1.64
 34,020 1.66 1.73 1.64 0 30,000 -0.4
29/10/2012
1.66
 26,070 1.58 1.66 1.58 0 25,000 -0.3
26/10/2012
1.58
 31,190 1.52 1.58 1.57 0 31,130 -0.4
25/10/2012
1.52
 21,790 1.55 1.58 1.51 2,000 19,990 -0.2
24/10/2012
1.55
 22,010 1.57 1.60 1.55 5,000 22,000 -0.2
23/10/2012
1.57
 3,250 1.61 1.64 1.57 1,000 2,120 -0.0
22/10/2012
1.61
 4,780 1.64 1.64 1.61 2,000 4,760 -0.0
19/10/2012
1.64
 1,700 1.65 1.65 1.64 1,000 1,700 -0.0
18/10/2012
1.65
 20,360 1.69 1.70 1.62 1,000 19,300 -0.2
17/10/2012
1.69
 4,790 1.70 1.70 1.69 4,010 1,000 0.0
16/10/2012
1.70
 26,450 1.74 1.74 1.70 4,000 23,500 -0.3
15/10/2012
1.74
 25,500 1.81 1.81 1.74 4,000 19,500 -0.2
12/10/2012
1.81
 5,050 1.89 1.89 1.79 0 0 0
11/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
10/10/2012
1.89
 10 1.95 1.95 1.89 10 0 0.0
09/10/2012
1.95
 510 1.89 1.95 1.95 0 0 0
08/10/2012
1.89
 30 1.90 1.90 1.89 10 0 0.0
05/10/2012
1.90
 20 1.89 1.90 1.90 0 0 0
04/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
03/10/2012
1.89
 4,700 1.89 1.89 1.89 1,000 0 0.0
02/10/2012
1.89
 0 1.89 1.89 1.89 0 0 0
01/10/2012
1.89
 10 1.89 1.89 1.89 10 0 0.0
28/09/2012
1.89
 0 1.89 1.89 1.89 0 0 0
27/09/2012
1.89
 0 1.89 1.89 1.89 0 0 0
26/09/2012
1.89
 10,410 1.89 1.89 1.89 400 0 0.0
25/09/2012
1.89
 10 1.89 1.89 1.89 10 0 0.0
24/09/2012
1.89
 20 1.89 1.96 1.89 10 0 0.0
21/09/2012
1.89
 10 1.91 1.91 1.89 10 0 0.0
20/09/2012
1.91
 120 1.99 1.99 1.91 110 0 0.0
19/09/2012
1.99
 17,930 1.95 1.99 1.95 0 0 0
18/09/2012
1.95
 4,040 1.94 1.95 1.94 0 0 0
17/09/2012
1.94
 3,990 1.96 1.96 1.94 3,990 0 0.1
14/09/2012
1.96
 2,450 1.96 1.96 1.94 0 0 0
13/09/2012
1.96
 20 1.96 1.96 1.96 0 0 0
12/09/2012
1.96
 830 1.96 1.96 1.96 0 0 0
11/09/2012
1.96
 0 1.96 1.96 1.96 0 0 0
10/09/2012
1.96
 170 1.96 1.96 1.87 0 0 0
07/09/2012
1.96
 17,000 1.96 1.96 1.94 0 0 0
06/09/2012
1.96
 3,000 1.89 1.96 1.91 0 0 0
05/09/2012
1.89
 9,000 1.89 1.89 1.89 0 0 0
04/09/2012
1.89
 5,010 1.81 1.89 1.89 0 0 0
31/08/2012
1.81
 90 1.90 1.90 1.81 0 0 0
30/08/2012
1.90
 4,420 1.90 1.90 1.86 0 0 0
29/08/2012
1.90
 1,910 1.86 1.95 1.86 0 0 0
28/08/2012
1.86
 700 1.95 1.95 1.86 0 0 0
27/08/2012
1.95
 10,060 1.93 1.95 1.83 10,000 0 0.1
24/08/2012
1.93
 520 2.02 2.02 1.93 0 0 0
23/08/2012
2.02
 30 2.00 2.07 2.02 0 0 0
22/08/2012
2.00
 0 2.00 2.00 2.00 0 0 0
21/08/2012
2.00
 22,480 1.94 2.03 1.91 22,430 0 0.3
20/08/2012
1.94
 20,180 1.94 1.94 1.94 20,180 0 0.3
17/08/2012
1.94
 5,030 1.94 1.94 1.85 0 0 0
16/08/2012
1.94
 0 1.94 1.94 1.94 0 0 0
15/08/2012
1.94
 20 1.91 1.94 1.94 0 0 0
14/08/2012
1.91
 100 1.91 1.91 1.91 0 0 0
13/08/2012
1.91
 10 1.85 1.91 1.91 0 0 0
10/08/2012
1.85
 3,000 1.86 1.86 1.85 0 0 0
09/08/2012
1.86
 210 1.91 1.93 1.82 0 0 0
08/08/2012
1.91
 10 1.94 1.94 1.91 0 0 0
07/08/2012
1.94
 8,860 1.86 1.94 1.86 0 0 0
06/08/2012
1.86
 7,650 1.82 1.90 1.74 0 0 0
03/08/2012
1.82
 10 1.77 1.82 1.82 0 0 0
02/08/2012
1.77
 4,000 1.77 1.77 1.77 0 0 0
01/08/2012
1.77
 10,050 1.86 1.86 1.77 0 0 0
31/07/2012
1.86
 5,750 1.86 1.86 1.83 0 0 0
30/07/2012
1.86
 550 1.86 1.86 1.83 0 0 0
27/07/2012
1.86
 6,140 1.85 1.87 1.82 0 0 0
26/07/2012
1.85
 14,390 1.82 1.85 1.76 0 0 0
25/07/2012
1.82
 36,310 1.81 1.82 1.78 3,000 0 0.0
24/07/2012
1.81
 25,950 1.87 1.87 1.81 4,000 0 0.1
23/07/2012
1.87
 20,990 1.81 1.87 1.74 3,000 0 0.0
20/07/2012
1.81
 21,230 1.90 1.90 1.81 0 0 0
19/07/2012
1.90
 68,260 1.89 1.90 1.79 0 0 0
18/07/2012
1.89
 9,970 1.81 1.89 1.87 0 0 0
17/07/2012
1.81
 25,700 1.73 1.81 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |