CTCP Chế biến Gỗ Đức Thành (gdt)

15.80
-0.10
(-0.63%)
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
(2026-08-12) 		-0.10 -0.62% 142,800 20,500 0
15.75
16
15.80
2 tháng
(2026-07-13) 		-0.60 -3.64% 316,700 13,680 0
15.45
16.50
15.80
3 tháng
(2026-06-15) 		-0.55 -3.37% 438,600 10,380 0
15.45
16.80
15.80
6 tháng
(2026-03-16) 		-1.60 -9.14% 1,339,300 154,770 2.9
15.45
17.64
15.80
12 tháng
(2025-09-16) 		-2.36 -12.90% 3,897,500 338,570 6.6
15.45
18.43
15.80
24 tháng
(2024-09-23) 		-4.38 -21.61% 14,066,500 -732,788 -7.4
15.19
22.86
15.80
36 tháng
(2023-09-27) 		-3.42 -17.71% 26,990,000 -2,152,235 -40.9
15.19
23.25
15.80
60 tháng
(2021-10-07) 		-12.80 -44.59% 42,985,400 -3,091,017 -46.7
15.19
33.04
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2010
1.66
 21,350 1.74 1.74 1.66 0 0 0
24/08/2010
1.74
 30,130 1.81 1.81 1.73 0 0 0
23/08/2010
1.81
 28,950 1.82 1.82 1.81 0 0 0
20/08/2010
1.82
 12,160 1.84 1.84 1.81 0 0 0
19/08/2010
1.84
 10,340 1.86 1.86 1.83 0 0 0
18/08/2010
1.86
 5,440 1.88 1.95 1.86 0 0 0
17/08/2010
1.88
 14,240 1.91 1.91 1.83 0 0 0
16/08/2010
1.91
 25,130 1.82 1.91 1.85 0 0 0
13/08/2010
1.82
 14,280 1.77 1.82 1.76 0 0 0
12/08/2010
1.77
 71,170 1.86 1.86 1.77 0 0 0
11/08/2010
1.86
 27,580 1.80 1.86 1.80 0 0 0
10/08/2010
1.80
 29,210 1.83 1.85 1.80 0 0 0
09/08/2010
1.83
 9,610 1.90 1.90 1.83 0 0 0
06/08/2010
1.90
 17,970 1.92 1.92 1.90 0 0 0
05/08/2010
1.92
 11,800 1.96 1.96 1.91 0 0 0
04/08/2010
1.96
 20,470 1.98 1.98 1.89 0 0 0
03/08/2010
1.98
 30,280 2.00 2.00 1.97 0 0 0
02/08/2010
2.00
 6,160 1.97 2.00 1.93 0 0 0
30/07/2010
1.97
 22,670 1.96 2.01 1.96 0 0 0
29/07/2010
1.96
 10,970 2.01 2.01 1.95 0 0 0
28/07/2010
2.01
 16,720 2.03 2.03 2.00 0 0 0
27/07/2010
2.03
 18,240 2.03 2.05 2.01 0 0 0
26/07/2010
2.03
 16,730 2.05 2.05 2.03 0 0 0
23/07/2010
2.05
 15,850 2.05 2.07 2.03 0 0 0
22/07/2010
2.05
 18,160 2.08 2.09 2.05 0 0 0
21/07/2010
2.08
 8,590 2.09 2.11 2.07 0 0 0
20/07/2010
2.09
 17,280 2.05 2.09 2.06 0 0 0
19/07/2010
2.05
 13,150 2.10 2.10 2.05 0 0 0
16/07/2010
2.10
 14,030 2.11 2.11 2.05 0 0 0
15/07/2010
2.11
 16,740 2.10 2.11 2.07 0 0 0
14/07/2010
2.10
 7,900 2.12 2.17 2.10 0 0 0
13/07/2010
2.12
 35,120 2.08 2.13 2.11 0 0 0
12/07/2010
2.08
 14,870 2.07 2.08 2.07 0 0 0
09/07/2010
2.07
 16,160 2.07 2.11 2.07 0 0 0
08/07/2010
2.07
 16,280 2.07 2.14 2.07 0 0 0
07/07/2010
2.07
 9,440 2.11 2.19 2.07 0 0 0
06/07/2010
2.11
 49,620 2.15 2.15 2.08 0 0 0
05/07/2010
2.15
 29,610 2.11 2.17 2.12 0 0 0
02/07/2010
2.11
 44,210 2.11 2.15 2.11 0 0 0
01/07/2010
2.11
 22,900 2.14 2.14 2.10 0 0 0
30/06/2010
2.14
 109,310 2.16 2.21 2.14 0 0 0
29/06/2010
2.16
 59,930 2.07 2.16 2.14 0 0 0
28/06/2010
2.07
 37,060 2.05 2.14 2.07 0 0 0
25/06/2010
2.05
 56,870 2.12 2.12 2.05 0 0 0
24/06/2010
2.12
 55,160 2.15 2.16 2.11 0 0 0
23/06/2010
2.15
 25,310 2.15 2.18 2.15 0 0 0
22/06/2010
2.15
 60,830 2.16 2.20 2.15 0 0 0
21/06/2010
2.16
 61,190 2.11 2.16 2.11 0 0 0
18/06/2010
2.11
 33,130 2.14 2.14 2.11 0 0 0
17/06/2010
2.14
 39,510 2.14 2.14 2.11 0 2,000 -0.0
16/06/2010
2.14
 36,940 2.13 2.14 2.13 0 0 0
15/06/2010
2.13
 25,040 2.13 2.17 2.13 0 0 0
14/06/2010
2.13
 36,910 2.06 2.13 2.10 0 0 0
11/06/2010
2.06
 31,010 2.07 2.09 2.05 0 5,000 -0.1
10/06/2010
2.07
 17,450 2.03 2.07 2.01 0 0 0
09/06/2010
2.03
 3,720 2.01 2.07 2.01 0 0 0
08/06/2010
2.01
 29,300 2.01 2.01 2.01 0 0 0
07/06/2010
2.01
 45,860 2.08 2.08 1.99 0 0 0
04/06/2010
2.08
 10,870 2.10 2.15 2.08 0 0 0
03/06/2010
2.10
 48,770 2.11 2.18 2.08 0 0 0
02/06/2010
2.11
 16,150 2.11 2.13 2.08 0 0 0
01/06/2010
2.11
 14,740 2.12 2.12 2.08 0 0 0
31/05/2010
2.12
 12,500 2.18 2.20 2.09 0 0 0
28/05/2010
2.18
 52,530 2.15 2.21 2.18 0 0 0
27/05/2010
2.15
 10,680 2.13 2.19 2.11 0 0 0
26/05/2010
2.13
 47,340 2.03 2.13 2.03 0 0 0
25/05/2010
2.03
 22,630 2.10 2.14 2.00 0 5,000 -0.1
24/05/2010
2.10
 31,880 2.00 2.10 2.00 0 0 0
21/05/2010
2.00
 94,800 2.11 2.11 2.00 0 0 0
20/05/2010
2.11
 21,380 2.05 2.11 1.96 0 0 0
19/05/2010
2.05
 109,780 2.14 2.14 2.05 0 0 0
18/05/2010
2.14
 33,050 2.15 2.18 2.14 0 0 0
17/05/2010
2.15
 68,870 2.24 2.29 2.14 0 0 0
14/05/2010
2.24
 19,260 2.21 2.31 2.21 0 0 0
13/05/2010
2.21
 144,740 2.33 2.38 2.21 0 0 0
12/05/2010
2.33
 69,180 2.44 2.44 2.33 0 20 -0.0
11/05/2010
2.44
 71,390 2.57 2.63 2.44 0 0 0
10/05/2010
2.57
 280,180 2.45 2.57 2.36 0 0 0
07/05/2010
2.45
 600,220 2.34 2.45 2.39 5,000 3,000 0.1
06/05/2010
2.34
 101,710 2.23 2.34 2.23 20 0 0.0
05/05/2010
2.23
 70,420 2.32 2.32 2.22 0 0 0
04/05/2010
2.32
 45,980 2.30 2.37 2.31 0 0 0
29/04/2010
2.30
 70,290 2.27 2.30 2.27 0 0 0
28/04/2010
2.27
 45,120 2.30 2.38 2.26 0 0 0
27/04/2010
2.30
 59,720 2.36 2.45 2.30 0 0 0
26/04/2010
2.36
 160,370 2.34 2.45 2.30 0 0 0
22/04/2010
2.34
 127,580 2.45 2.48 2.34 0 0 0
21/04/2010
2.45
 169,880 2.58 2.58 2.45 0 0 0
20/04/2010
2.58
 131,880 2.58 2.68 2.49 0 0 0
19/04/2010
2.58
 366,850 2.46 2.58 2.49 0 0 0
16/04/2010
2.46
 257,240 2.35 2.46 2.44 0 12,890 -0.3
15/04/2010
2.35
 139,720 2.24 2.35 2.30 0 10,000 -0.2
14/04/2010
2.24
 105,980 2.29 2.29 2.23 0 0 0
13/04/2010
2.29
 239,340 2.18 2.29 2.15 0 0 0
12/04/2010
2.18
 66,760 2.09 2.18 2.18 0 0 0
09/04/2010
2.09
 13,110 1.99 2.09 2.09 0 0 0
08/04/2010
1.99
 35,380 2.04 2.07 1.99 0 0 0
07/04/2010
2.04
 4,500 2.10 2.10 2.03 0 0 0
06/04/2010
2.10
 24,720 2.10 2.11 2.06 0 0 0
05/04/2010
2.10
 17,000 2.09 2.12 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |