CTCP Chế biến Gỗ Đức Thành (gdt)

19.05
-0.70
(-3.54%)
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)
03/11/2010
1.95
 130 2.02 2.02 1.95 0 0 0
02/11/2010
2.02
 1,410 2.04 2.04 2.01 0 0 0
01/11/2010
2.04
 810 2.04 2.04 1.99 0 0 0
29/10/2010
2.04
 10,210 2.03 2.05 2.04 4,850 0 0.1
28/10/2010
2.03
 7,100 2.00 2.05 2.02 0 0 0
27/10/2010
2.00
 6,750 2.00 2.01 2.00 150 0 0.0
26/10/2010
2.00
 5,990 2.01 2.02 2.00 0 0 0
25/10/2010
2.01
 6,380 1.99 2.01 2.00 5,000 0 0.1
22/10/2010
1.99
 9,500 2.01 2.01 1.99 5,000 0 0.1
21/10/2010
2.01
 7,070 2.00 2.01 1.99 0 0 0
20/10/2010
2.00
 31,360 2.00 2.00 1.95 5,000 0 0.1
19/10/2010
2.00
 9,500 2.01 2.01 1.96 0 0 0
18/10/2010
2.01
 6,410 2.00 2.01 2.00 0 0 0
15/10/2010
2.00
 18,210 2.00 2.00 1.98 5,000 0 0.1
14/10/2010
2.00
 10,300 2.00 2.01 1.96 0 0 0
13/10/2010
2.00
 9,900 1.99 2.00 2.00 5,000 0 0.1
12/10/2010
1.99
 6,690 1.98 1.99 1.97 0 0 0
11/10/2010
1.98
 5,110 1.98 1.98 1.95 0 0 0
08/10/2010
1.98
 5,440 1.98 2.00 1.98 5,000 0 0.1
07/10/2010
1.98
 3,900 2.00 2.00 1.98 0 0 0
06/10/2010
2.00
 8,300 2.00 2.00 2.00 0 0 0
05/10/2010
2.00
 3,500 2.00 2.00 1.99 0 0 0
04/10/2010
2.00
 18,000 1.99 2.00 1.99 0 0 0
01/10/2010
1.99
 2,160 1.96 1.99 1.93 0 0 0
30/09/2010
1.96
 6,390 1.95 1.97 1.95 0 0 0
29/09/2010
1.95
 6,930 2.00 2.00 1.95 0 0 0
28/09/2010
2.00
 3,520 2.00 2.00 2.00 0 0 0
27/09/2010
2.00
 1,770 1.95 2.00 1.93 0 0 0
24/09/2010
1.95
 3,990 1.93 1.95 1.93 0 0 0
23/09/2010
1.93
 8,980 2.00 2.00 1.93 0 0 0
22/09/2010
2.00
 4,890 2.04 2.04 1.98 0 0 0
21/09/2010
2.04
 1,200 2.00 2.04 1.95 0 0 0
20/09/2010
2.00
 2,770 2.00 2.05 1.94 0 0 0
17/09/2010
2.00
 2,700 1.95 2.02 1.93 0 0 0
16/09/2010
1.95
 2,640 1.91 1.96 1.91 0 0 0
15/09/2010
1.91
 2,250 1.98 2.00 1.91 0 0 0
14/09/2010
1.98
 190 1.90 1.98 1.98 0 0 0
13/09/2010
1.90
 1,030 1.95 1.99 1.86 0 0 0
10/09/2010
1.95
 39,150 1.95 2.00 1.94 0 0 0
09/09/2010
1.95
 4,620 1.94 2.00 1.93 0 0 0
08/09/2010
1.94
 28,500 1.97 1.97 1.91 0 0 0
07/09/2010
1.97
 7,420 2.05 2.10 1.97 0 0 0
06/09/2010
2.05
 24,720 2.00 2.07 2.00 0 0 0
01/09/2010
2.00
 62,310 2.05 2.05 1.97 1,500 0 0.0
31/08/2010
2.05
 12,470 1.99 2.05 1.91 0 0 0
30/08/2010
1.99
 20,810 1.90 1.99 1.95 0 0 0
27/08/2010
1.90
 3,890 1.89 1.90 1.80 0 0 0
26/08/2010
1.89
 20,050 1.82 1.91 1.82 0 0 0
25/08/2010
1.82
 21,350 1.92 1.92 1.82 0 0 0
24/08/2010
1.92
 30,130 1.99 1.99 1.91 0 0 0
23/08/2010
1.99
 28,950 2.00 2.00 1.99 0 0 0
20/08/2010
2.00
 12,160 2.02 2.02 1.99 0 0 0
19/08/2010
2.02
 10,340 2.04 2.04 2.01 0 0 0
18/08/2010
2.04
 5,440 2.06 2.15 2.04 0 0 0
17/08/2010
2.06
 14,240 2.10 2.11 2.01 0 0 0
16/08/2010
2.10
 25,130 2.00 2.10 2.03 0 0 0
13/08/2010
2.00
 14,280 1.95 2.00 1.94 0 0 0
12/08/2010
1.95
 71,170 2.04 2.04 1.95 0 0 0
11/08/2010
2.04
 27,580 1.98 2.04 1.98 0 0 0
10/08/2010
1.98
 29,210 2.01 2.03 1.98 0 0 0
09/08/2010
2.01
 9,610 2.09 2.09 2.01 0 0 0
06/08/2010
2.09
 17,970 2.12 2.12 2.09 0 0 0
05/08/2010
2.12
 11,800 2.16 2.16 2.11 0 0 0
04/08/2010
2.16
 20,470 2.18 2.18 2.07 0 0 0
03/08/2010
2.18
 30,280 2.20 2.20 2.17 0 0 0
02/08/2010
2.20
 6,160 2.17 2.20 2.13 0 0 0
30/07/2010
2.17
 22,670 2.16 2.21 2.16 0 0 0
29/07/2010
2.16
 10,970 2.21 2.21 2.15 0 0 0
28/07/2010
2.21
 16,720 2.23 2.23 2.20 0 0 0
27/07/2010
2.23
 18,240 2.23 2.25 2.21 0 0 0
26/07/2010
2.23
 16,730 2.25 2.25 2.23 0 0 0
23/07/2010
2.25
 15,850 2.25 2.27 2.23 0 0 0
22/07/2010
2.25
 18,160 2.29 2.30 2.25 0 0 0
21/07/2010
2.29
 8,590 2.30 2.32 2.27 0 0 0
20/07/2010
2.30
 17,280 2.25 2.30 2.26 0 0 0
19/07/2010
2.25
 13,150 2.31 2.31 2.25 0 0 0
16/07/2010
2.31
 14,030 2.32 2.32 2.25 0 0 0
15/07/2010
2.32
 16,740 2.31 2.32 2.27 0 0 0
14/07/2010
2.31
 7,900 2.33 2.39 2.31 0 0 0
13/07/2010
2.33
 35,120 2.29 2.34 2.32 0 0 0
12/07/2010
2.29
 14,870 2.27 2.29 2.27 0 0 0
09/07/2010
2.27
 16,160 2.27 2.32 2.27 0 0 0
08/07/2010
2.27
 16,280 2.27 2.35 2.27 0 0 0
07/07/2010
2.27
 9,440 2.32 2.41 2.27 0 0 0
06/07/2010
2.32
 49,620 2.37 2.37 2.29 0 0 0
05/07/2010
2.37
 29,610 2.32 2.39 2.33 0 0 0
02/07/2010
2.32
 44,210 2.32 2.37 2.32 0 0 0
01/07/2010
2.32
 22,900 2.35 2.36 2.31 0 0 0
30/06/2010
2.35
 109,310 2.38 2.43 2.35 0 0 0
29/06/2010
2.38
 59,930 2.27 2.38 2.35 0 0 0
28/06/2010
2.27
 37,060 2.25 2.35 2.27 0 0 0
25/06/2010
2.25
 56,870 2.33 2.33 2.25 0 0 0
24/06/2010
2.33
 55,160 2.37 2.38 2.32 0 0 0
23/06/2010
2.37
 25,310 2.37 2.40 2.37 0 0 0
22/06/2010
2.37
 60,830 2.38 2.42 2.37 0 0 0
21/06/2010
2.38
 61,190 2.32 2.38 2.32 0 0 0
18/06/2010
2.32
 33,130 2.35 2.35 2.32 0 0 0
17/06/2010
2.35
 39,510 2.35 2.36 2.32 0 2,000 -0.0
16/06/2010
2.35
 36,940 2.34 2.36 2.34 0 0 0
15/06/2010
2.34
 25,040 2.34 2.39 2.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |