CTCP Chế biến Gỗ Đức Thành (gdt)

19.30
-0.45
(-2.28%)
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)
14/06/2010
2.34
 36,910 2.26 2.34 2.31 0 0 0
11/06/2010
2.26
 31,010 2.27 2.30 2.25 0 5,000 -0.1
10/06/2010
2.27
 17,450 2.23 2.27 2.21 0 0 0
09/06/2010
2.23
 3,720 2.21 2.27 2.21 0 0 0
08/06/2010
2.21
 29,300 2.21 2.21 2.21 0 0 0
07/06/2010
2.21
 45,860 2.29 2.29 2.19 0 0 0
04/06/2010
2.29
 10,870 2.31 2.37 2.29 0 0 0
03/06/2010
2.31
 48,770 2.32 2.40 2.29 0 0 0
02/06/2010
2.32
 16,150 2.32 2.34 2.29 0 0 0
01/06/2010
2.32
 14,740 2.33 2.33 2.29 0 0 0
31/05/2010
2.33
 12,500 2.40 2.42 2.30 0 0 0
28/05/2010
2.40
 52,530 2.37 2.43 2.40 0 0 0
27/05/2010
2.37
 10,680 2.34 2.41 2.32 0 0 0
26/05/2010
2.34
 47,340 2.23 2.34 2.23 0 0 0
25/05/2010
2.23
 22,630 2.31 2.35 2.20 0 5,000 -0.1
24/05/2010
2.31
 31,880 2.20 2.31 2.20 0 0 0
21/05/2010
2.20
 94,800 2.32 2.32 2.20 0 0 0
20/05/2010
2.32
 21,380 2.25 2.32 2.16 0 0 0
19/05/2010
2.25
 109,780 2.36 2.36 2.25 0 0 0
18/05/2010
2.36
 33,050 2.37 2.40 2.35 0 0 0
17/05/2010
2.37
 68,870 2.46 2.52 2.35 0 0 0
14/05/2010
2.46
 19,260 2.43 2.54 2.43 0 0 0
13/05/2010
2.43
 144,740 2.56 2.62 2.43 0 0 0
12/05/2010
2.56
 69,180 2.69 2.69 2.56 0 20 -0.0
11/05/2010
2.69
 71,390 2.82 2.90 2.69 0 0 0
10/05/2010
2.82
 280,180 2.70 2.82 2.59 0 0 0
07/05/2010
2.70
 600,220 2.57 2.70 2.63 5,000 3,000 0.1
06/05/2010
2.57
 101,710 2.45 2.57 2.45 20 0 0.0
05/05/2010
2.45
 70,420 2.55 2.55 2.44 0 0 0
04/05/2010
2.55
 45,980 2.53 2.61 2.54 0 0 0
29/04/2010
2.53
 70,290 2.50 2.53 2.50 0 0 0
28/04/2010
2.50
 45,120 2.53 2.62 2.49 0 0 0
27/04/2010
2.53
 59,720 2.60 2.70 2.53 0 0 0
26/04/2010
2.60
 160,370 2.57 2.70 2.53 0 0 0
22/04/2010
2.57
 127,580 2.70 2.73 2.57 0 0 0
21/04/2010
2.70
 169,880 2.83 2.83 2.70 0 0 0
20/04/2010
2.83
 131,880 2.83 2.95 2.74 0 0 0
19/04/2010
2.83
 366,850 2.71 2.83 2.74 0 0 0
16/04/2010
2.71
 257,240 2.58 2.71 2.69 0 12,890 -0.3
15/04/2010
2.58
 139,720 2.46 2.58 2.53 0 10,000 -0.2
14/04/2010
2.46
 105,980 2.52 2.52 2.45 0 0 0
13/04/2010
2.52
 239,340 2.40 2.52 2.37 0 0 0
12/04/2010
2.40
 66,760 2.30 2.40 2.40 0 0 0
09/04/2010
2.30
 13,110 2.19 2.30 2.30 0 0 0
08/04/2010
2.19
 35,380 2.24 2.27 2.19 0 0 0
07/04/2010
2.24
 4,500 2.31 2.31 2.23 0 0 0
06/04/2010
2.31
 24,720 2.31 2.32 2.26 0 0 0
05/04/2010
2.31
 17,000 2.30 2.33 2.23 0 0 0
02/04/2010
2.30
 52,620 2.30 2.32 2.21 0 0 0
01/04/2010
2.30
 20,390 2.19 2.30 2.19 0 0 0
31/03/2010
2.19
 22,210 2.27 2.35 2.19 0 0 0
30/03/2010
2.27
 20,010 2.31 2.39 2.27 0 0 0
29/03/2010
2.31
 68,360 2.42 2.42 2.31 0 0 0
26/03/2010
2.42
 41,110 2.32 2.43 2.37 0 0 0
25/03/2010
2.32
 25,700 2.41 2.41 2.32 0 0 0
24/03/2010
2.41
 20,900 2.40 2.50 2.39 0 4,000 -0.1
23/03/2010
2.40
 70,950 2.52 2.52 2.40 0 0 0
22/03/2010
2.52
 34,250 2.50 2.52 2.45 0 0 0
19/03/2010
2.50
 82,980 2.62 2.62 2.50 0 0 0
18/03/2010
2.62
 108,430 2.54 2.65 2.57 4,000 0 0.1
17/03/2010
2.54
 214,210 2.43 2.55 2.42 0 0 0
16/03/2010
2.43
 16,600 2.45 2.48 2.42 0 0 0
15/03/2010
2.45
 148,240 2.34 2.45 2.37 0 0 0
12/03/2010
2.34
 11,380 2.42 2.42 2.34 0 0 0
11/03/2010
2.42
 61,380 2.37 2.45 2.37 0 0 0
10/03/2010
2.37
 22,990 2.42 2.42 2.37 0 0 0
09/03/2010
2.42
 6,150 2.43 2.43 2.37 0 0 0
08/03/2010
2.43
 27,740 2.43 2.44 2.43 5,000 0 0.1
05/03/2010
2.43
 16,770 2.42 2.44 2.33 0 0 0
04/03/2010
2.42
 10,500 2.40 2.44 2.42 0 0 0
03/03/2010
2.40
 5,770 2.41 2.42 2.34 2,000 1,000 0.0
02/03/2010
2.41
 4,320 2.41 2.51 2.34 0 0 0
01/03/2010
2.41
 1,750 2.42 2.42 2.32 0 0 0
26/02/2010
2.42
 6,540 2.42 2.42 2.32 0 0 0
25/02/2010
2.42
 910 2.42 2.51 2.31 0 0 0
24/02/2010
2.42
 3,870 2.42 2.42 2.42 0 0 0
23/02/2010
2.42
 920 2.42 2.42 2.42 0 0 0
22/02/2010
2.42
 1,720 2.33 2.42 2.42 0 0 0
12/02/2010
2.33
 4,930 2.31 2.33 2.32 0 0 0
11/02/2010
2.31
 3,890 2.40 2.42 2.31 0 0 0
10/02/2010
2.40
 4,620 2.30 2.40 2.21 0 0 0
09/02/2010
2.30
 13,220 2.41 2.41 2.30 0 0 0
08/02/2010
2.41
 3,640 2.37 2.41 2.27 0 0 0
05/02/2010
2.37
 3,460 2.49 2.49 2.37 0 0 0
04/02/2010
2.49
 1,780 2.37 2.49 2.42 0 0 0
03/02/2010
2.37
 6,650 2.26 2.37 2.32 0 0 0
02/02/2010
2.26
 5,170 2.35 2.35 2.26 0 0 0
01/02/2010
2.35
 4,680 2.45 2.46 2.34 0 0 0
29/01/2010
2.45
 1,030 2.44 2.45 2.45 1,000 0 0.0
28/01/2010
2.44
 5,590 2.39 2.44 2.31 0 0 0
27/01/2010
2.39
 30,970 2.50 2.50 2.38 8,000 0 0.2
26/01/2010
2.50
 7,560 2.50 2.50 2.48 2,000 0 0.0
25/01/2010
2.50
 210 2.40 2.51 2.50 0 0 0
22/01/2010
2.40
 4,660 2.31 2.40 2.23 3,890 0 0.1
21/01/2010
2.31
 17,660 2.42 2.42 2.31 2,000 0 0.0
20/01/2010
2.42
 6,250 2.49 2.53 2.42 2,000 0 0.0
19/01/2010
2.49
 7,980 2.46 2.53 2.46 0 0 0
18/01/2010
2.46
 11,200 2.58 2.58 2.46 1,000 0 0.0
15/01/2010
2.58
 7,030 2.63 2.63 2.58 4,000 0 0.1
14/01/2010
2.63
 4,600 2.63 2.72 2.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |