CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
0.30
(1.44%)
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
(2025-11-04) 		0.05 0.24% 361,400 -1,400 -0.0
20.60
21
20.85
2 tháng
(2025-10-06) 		-0.25 -1.19% 806,100 -1,800 -0.0
20.10
21
20.85
3 tháng
(2025-09-05) 		-0.40 -1.89% 1,148,700 -4,200 -0.1
20.10
21.15
20.85
6 tháng
(2025-06-09) 		0.14 0.69% 4,935,900 -1,030,100 -16.4
20
23.10
20.85
12 tháng
(2024-12-09) 		-3.70 -15.15% 10,308,100 -1,111,858 -15.1
17.55
26.43
20.85
24 tháng
(2023-12-15) 		2.79 15.52% 22,248,900 -1,804,505 -31.7
17.55
26.87
20.85
36 tháng
(2022-12-20) 		-3.26 -13.58% 32,696,800 -4,157,478 -97.2
17.55
26.87
20.85
60 tháng
(2020-12-30) 		-1.37 -6.19% 57,116,870 -3,479,387 -44.2
17.55
38.19
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
23.48
 29,400 23.44 23.48 23.15 2,600 800 0.1
23/09/2024
23.44
 4,700 23.44 23.65 23.32 400 400 -0.0
20/09/2024
23.44
 21,500 23.57 23.86 23.40 2,500 500 0.1
19/09/2024
23.57
 11,700 23.40 23.57 23.40 1,500 300 0.0
18/09/2024
23.57
 31,900 23.99 23.99 23.40 3,000 300 0.1
17/09/2024
23.74
 71,200 23.48 23.99 23.32 100 0 0.0
16/09/2024
24.07
 8,300 24.20 24.32 23.74 600 200 0.0
13/09/2024
23.94
 11,500 23.94 23.94 23.40 0 700 -0.0
12/09/2024
23.94
 5,200 24.53 24.53 23.82 100 0 0.0
11/09/2024
23.99
 10,600 24.61 24.61 23.65 0 400 -0.0
10/09/2024
23.74
 19,600 23.61 23.74 23.57 0 600 -0.0
09/09/2024
23.61
 14,500 23.48 24.11 23.48 0 0 0
06/09/2024
24.15
 13,500 24.15 24.15 23.65 2,500 200 0.1
05/09/2024
24.15
 5,300 24.20 24.20 23.61 1,400 200 0.0
04/09/2024
24.11
 8,600 23.82 24.24 23.15 1,100 100 0.0
30/08/2024
24.24
 3,900 24.49 24.49 23.99 0 200 -0.0
29/08/2024
24.24
 22,600 24.24 24.45 23.99 1,200 1,000 0.0
28/08/2024
24.45
 7,700 24.49 24.49 24.24 100 1,100 -0.0
27/08/2024
24.49
 17,300 24.28 24.61 24.28 0 1,800 -0.1
26/08/2024
24.53
 12,000 24.53 24.95 24.36 0 500 -0.0
23/08/2024
24.53
 3,900 24.45 24.53 24.24 400 900 -0.0
22/08/2024
24.57
 4,200 24.61 24.99 24.40 0 500 -0.0
21/08/2024
24.57
 17,200 24.82 24.82 24.49 0 500 -0.0
20/08/2024
24.82
 3,200 25.07 25.07 24.45 0 600 -0.0
19/08/2024
24.82
 14,400 25.03 25.07 24.61 100 3,200 -0.1
16/08/2024
24.82
 102,600 24.65 25.03 24.07 79,000 300 2.3
15/08/2024
24.32
 24,100 24.40 24.74 23.90 22,100 1,300 0.6
14/08/2024
24.15
 81,200 23.94 24.15 23.65 14,600 300 0.4
13/08/2024
23.78
 27,800 23.57 23.94 23.48 2,600 0 0.1
12/08/2024
23.94
 19,100 23.82 23.94 23.57 0 800 -0.0
09/08/2024
23.82
 16,000 24.15 24.15 23.61 0 800 -0.0
08/08/2024
23.74
 14,500 23.78 23.82 23.48 700 900 -0.0
07/08/2024
23.57
 21,000 23.82 23.82 23.32 1,800 300 0.0
06/08/2024
23.57
 53,600 23.07 23.74 22.82 2,700 100 0.1
05/08/2024
22.82
 240,700 24.24 24.24 22.82 4,800 9,300 -0.1
02/08/2024
24.53
 77,300 24.28 24.57 23.90 4,700 0 0.1
01/08/2024
24.65
 40,800 25.32 25.41 24.49 300 6,600 -0.2
31/07/2024
25.32
 91,500 25.53 26.24 25.07 100 2,400 -0.1
30/07/2024
25.49
 24,700 25.66 25.82 25.32 9,600 6,400 0.1
29/07/2024
25.66
 156,300 24.82 26.12 24.82 9,600 6,400 0.1
26/07/2024
25.07
 35,100 24.65 25.07 24.65 3,000 100 0.1
25/07/2024
24.99
 14,800 25.07 25.07 24.65 100 0 0.0
24/07/2024
24.99
 41,900 24.40 25.07 24.40 2,900 1,600 0.0
23/07/2024
24.95
 12,300 25.37 25.37 24.95 900 0 0.0
22/07/2024
25.37
 51,900 25.66 25.66 24.86 1,200 2,100 -0.0
19/07/2024
25.41
 37,100 25.49 25.78 25.11 700 200 0.0
18/07/2024
25.91
 67,000 26.41 26.41 25.16 1,600 6,700 -0.2
17/07/2024
26.33
 65,300 26.87 26.87 25.91 0 1,700 -0.1
16/07/2024
26.87
 61,800 27.04 27.04 26.41 22,500 1,800 0.7
15/07/2024
26.83
 140,800 26.16 27.29 26.16 1,000 10,000 -0.3
12/07/2024
26.12
 23,000 26.49 26.49 26.08 200 100 0.0
11/07/2024
26.41
 81,700 26.16 26.91 25.99 1,400 0 0.0
10/07/2024
26.12
 21,500 26.08 26.49 26.08 1,100 0 0.0
09/07/2024
26.49
 62,800 26.03 26.49 25.99 900 1,700 -0.0
08/07/2024
26.58
 130,500 26.33 26.70 25.95 11,500 0 0.4
05/07/2024
26.33
 317,100 24.82 26.33 24.82 19,200 1,600 0.5
04/07/2024
24.82
 88,800 24.20 24.95 24.07 3,900 14,900 -0.3
03/07/2024
24.20
 54,800 24.03 24.24 23.99 2,400 0 0.1
02/07/2024
24.03
 52,100 23.48 24.03 23.48 13,200 0 0.4
01/07/2024
23.44
 101,400 23.82 23.82 23.36 0 2,000 -0.1
28/06/2024
23.61
 52,700 23.65 23.86 23.32 8,800 0 0.2
27/06/2024
23.65
 82,100 23.44 23.82 23.44 1,500 0 0.0
26/06/2024
23.74
 72,100 23.57 23.82 23.40 15,400 0 0.4
25/06/2024
23.53
 57,700 23.82 23.82 23.48 6,300 0 0.2
24/06/2024
23.48
 88,000 24.36 24.40 23.48 700 0 0.0
21/06/2024
24.49
 73,000 24.49 24.74 24.45 300 0 0.0
20/06/2024
24.86
 73,300 24.49 24.91 24.40 0 700 -0.0
19/06/2024
24.74
 25,400 24.86 24.86 24.32 0 6,700 -0.2
18/06/2024
24.65
 121,700 24.40 24.91 24.07 1,100 8,900 -0.2
17/06/2024
24.40
 54,000 24.49 24.53 24.24 0 2,000 -0.1
14/06/2024
24.40
 122,300 24.82 24.91 24.32 1,900 200 0.0
13/06/2024
24.91
 83,300 25.07 25.37 24.65 10,000 500 0.3
12/06/2024
25.07
 153,300 24.40 25.74 24.40 11,400 0 0.3
11/06/2024
24.65
 88,400 24.82 25.28 24.28 100 4,400 -0.1
10/06/2024
24.99
 86,300 25.16 25.49 24.99 200 4,600 -0.1
07/06/2024
25.53
 85,700 25.57 25.57 25.07 28,600 0 0.9
06/06/2024
25.57
 85,500 25.66 25.74 24.91 27,600 2,700 0.8
05/06/2024
25.66
 491,300 23.90 25.74 23.86 282,300 2,500 8.4
04/06/2024
24.07
 86,900 24.24 24.24 23.82 29,000 1,300 0.8
03/06/2024
24.20
 149,800 24.15 24.57 23.90 53,000 1,600 1.5
31/05/2024
23.90
 138,000 23.90 23.99 23.61 76,600 0 2.2
30/05/2024
23.90
 198,400 23.78 24.03 23.53 15,000 0 0.4
29/05/2024
23.57
 309,000 23.57 23.99 23.44 0 6,600 -0.2
28/05/2024
23.57
 241,500 23.48 24.20 23.40 200 0 0.0
27/05/2024
23.48
 88,300 23.28 23.48 23.28 0 0 0
24/05/2024
23.32
 595,700 23.40 24.32 22.57 4,100 392,100 -10.7
23/05/2024
23.40
 205,500 22.90 23.65 22.90 1,600 101,300 -2.8
22/05/2024
23.15
 157,500 23.40 23.48 22.86 2,000 100,200 -2.7
21/05/2024
23.36
 368,900 22.94 23.82 22.82 3,400 224,700 -6.1
20/05/2024
22.94
 233,700 23.07 23.15 22.57 600 203,200 -5.5
17/05/2024
22.90
 34,300 22.69 22.90 22.57 0 0 0
16/05/2024
22.82
 176,000 22.82 23.07 22.27 1,200 150,000 -4.0
15/05/2024
22.65
 55,400 22.57 22.98 22.44 1,100 100 0.0
14/05/2024
22.57
 14,000 22.06 22.82 22.06 0 0 0
13/05/2024
22.82
 21,800 22.69 23.28 22.57 0 1,000 -0.0
10/05/2024
22.69
 48,800 23.28 23.28 22.57 1,300 600 0.0
09/05/2024
23.28
 171,800 22.73 23.57 22.57 45,900 43,700 0.1
08/05/2024
22.73
 137,900 21.44 22.77 21.40 53,400 0 1.4
07/05/2024
21.65
 80,300 21.56 21.65 21.31 19,600 0 0.5
06/05/2024
21.31
 60,000 20.89 21.31 20.89 8,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |