CTCP Chế biến Gỗ Đức Thành (gdt)

18.90
0
(0%)
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
(2026-03-30) 		-0.30 -1.56% 181,100 43,590 1.0
18.90
19.20
18.90
2 tháng
(2026-03-02) 		-1.10 -5.50% 650,800 239,690 4.8
18.75
20
18.90
3 tháng
(2026-01-29) 		-0.60 -3.08% 973,200 327,190 6.6
18.75
20.10
18.90
6 tháng
(2025-10-31) 		-0.99 -4.98% 2,270,600 334,690 6.7
18.75
20.27
18.90
12 tháng
(2025-05-05) 		0.42 2.29% 7,815,300 -747,110 -8.1
18.39
21.98
18.90
24 tháng
(2024-05-09) 		-3.25 -14.68% 21,017,400 -1,210,868 -18.8
16.71
25.57
18.90
36 tháng
(2023-05-15) 		-3.08 -14.02% 31,210,000 -3,380,915 -75.3
16.71
25.57
18.90
60 tháng
(2021-05-25) 		-8.82 -31.82% 51,101,700 -2,007,597 16.6
16.71
36.35
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
22.43
 11,700 22.27 22.43 22.27 1,500 300 0.0
18/09/2024
22.43
 31,900 22.83 22.83 22.27 3,000 300 0.1
17/09/2024
22.59
 71,200 22.35 22.83 22.19 100 0 0.0
16/09/2024
22.91
 8,300 23.03 23.15 22.59 600 200 0.0
13/09/2024
22.79
 11,500 22.79 22.79 22.27 0 700 -0.0
12/09/2024
22.79
 5,200 23.34 23.34 22.67 100 0 0.0
11/09/2024
22.83
 10,600 23.42 23.42 22.51 0 400 -0.0
10/09/2024
22.59
 19,600 22.47 22.59 22.43 0 600 -0.0
09/09/2024
22.47
 14,500 22.35 22.95 22.35 0 0 0
06/09/2024
22.99
 13,500 22.99 22.99 22.51 2,500 200 0.1
05/09/2024
22.99
 5,300 23.03 23.03 22.47 1,400 200 0.0
04/09/2024
22.95
 8,600 22.67 23.07 22.03 1,100 100 0.0
30/08/2024
23.07
 3,900 23.30 23.30 22.83 0 200 -0.0
29/08/2024
23.07
 22,600 23.07 23.26 22.83 1,200 1,000 0.0
28/08/2024
23.26
 7,700 23.30 23.30 23.07 100 1,100 -0.0
27/08/2024
23.30
 17,300 23.11 23.42 23.11 0 1,800 -0.1
26/08/2024
23.34
 12,000 23.34 23.74 23.19 0 500 -0.0
23/08/2024
23.34
 3,900 23.26 23.34 23.07 400 900 -0.0
22/08/2024
23.38
 4,200 23.42 23.78 23.23 0 500 -0.0
21/08/2024
23.38
 17,200 23.62 23.62 23.30 0 500 -0.0
20/08/2024
23.62
 3,200 23.86 23.86 23.26 0 600 -0.0
19/08/2024
23.62
 14,400 23.82 23.86 23.42 100 3,200 -0.1
16/08/2024
23.62
 102,600 23.46 23.82 22.91 79,000 300 2.3
15/08/2024
23.15
 24,100 23.23 23.54 22.75 22,100 1,300 0.6
14/08/2024
22.99
 81,200 22.79 22.99 22.51 14,600 300 0.4
13/08/2024
22.63
 27,800 22.43 22.79 22.35 2,600 0 0.1
12/08/2024
22.79
 19,100 22.67 22.79 22.43 0 800 -0.0
09/08/2024
22.67
 16,000 22.99 22.99 22.47 0 800 -0.0
08/08/2024
22.59
 14,500 22.63 22.67 22.35 700 900 -0.0
07/08/2024
22.43
 21,000 22.67 22.67 22.19 1,800 300 0.0
06/08/2024
22.43
 53,600 21.95 22.59 21.71 2,700 100 0.1
05/08/2024
21.71
 240,700 23.07 23.07 21.71 4,800 9,300 -0.1
02/08/2024
23.34
 77,300 23.11 23.38 22.75 4,700 0 0.1
01/08/2024
23.46
 40,800 24.10 24.18 23.30 300 6,600 -0.2
31/07/2024
24.10
 91,500 24.30 24.97 23.86 100 2,400 -0.1
30/07/2024
24.26
 24,700 24.42 24.58 24.10 9,600 6,400 0.1
29/07/2024
24.42
 156,300 23.62 24.86 23.62 9,600 6,400 0.1
26/07/2024
23.86
 35,100 23.46 23.86 23.46 3,000 100 0.1
25/07/2024
23.78
 14,800 23.86 23.86 23.46 100 0 0.0
24/07/2024
23.78
 41,900 23.23 23.86 23.23 2,900 1,600 0.0
23/07/2024
23.74
 12,300 24.14 24.14 23.74 900 0 0.0
22/07/2024
24.14
 51,900 24.42 24.42 23.66 1,200 2,100 -0.0
19/07/2024
24.18
 37,100 24.26 24.54 23.90 700 200 0.0
18/07/2024
24.66
 67,000 25.13 25.13 23.94 1,600 6,700 -0.2
17/07/2024
25.05
 65,300 25.57 25.57 24.66 0 1,700 -0.1
16/07/2024
25.57
 61,800 25.73 25.73 25.13 22,500 1,800 0.7
15/07/2024
25.53
 140,800 24.90 25.97 24.90 1,000 10,000 -0.3
12/07/2024
24.86
 23,000 25.21 25.21 24.82 200 100 0.0
11/07/2024
25.13
 81,700 24.90 25.61 24.74 1,400 0 0.0
10/07/2024
24.86
 21,500 24.82 25.21 24.82 1,100 0 0.0
09/07/2024
25.21
 62,800 24.78 25.21 24.74 900 1,700 -0.0
08/07/2024
25.29
 130,500 25.05 25.41 24.70 11,500 0 0.4
05/07/2024
25.05
 317,100 23.62 25.05 23.62 19,200 1,600 0.5
04/07/2024
23.62
 88,800 23.03 23.74 22.91 3,900 14,900 -0.3
03/07/2024
23.03
 54,800 22.87 23.07 22.83 2,400 0 0.1
02/07/2024
22.87
 52,100 22.35 22.87 22.35 13,200 0 0.4
01/07/2024
22.31
 101,400 22.67 22.67 22.23 0 2,000 -0.1
28/06/2024
22.47
 52,700 22.51 22.71 22.19 8,800 0 0.2
27/06/2024
22.51
 82,100 22.31 22.67 22.31 1,500 0 0.0
26/06/2024
22.59
 72,100 22.43 22.67 22.27 15,400 0 0.4
25/06/2024
22.39
 57,700 22.67 22.67 22.35 6,300 0 0.2
24/06/2024
22.35
 88,000 23.19 23.23 22.35 700 0 0.0
21/06/2024
23.30
 73,000 23.30 23.54 23.26 300 0 0.0
20/06/2024
23.66
 73,300 23.30 23.70 23.23 0 700 -0.0
19/06/2024
23.54
 25,400 23.66 23.66 23.15 0 6,700 -0.2
18/06/2024
23.46
 121,700 23.23 23.70 22.91 1,100 8,900 -0.2
17/06/2024
23.23
 54,000 23.30 23.34 23.07 0 2,000 -0.1
14/06/2024
23.23
 122,300 23.62 23.70 23.15 1,900 200 0.0
13/06/2024
23.70
 83,300 23.86 24.14 23.46 10,000 500 0.3
12/06/2024
23.86
 153,300 23.23 24.50 23.23 11,400 0 0.3
11/06/2024
23.46
 88,400 23.62 24.06 23.11 100 4,400 -0.1
10/06/2024
23.78
 86,300 23.94 24.26 23.78 200 4,600 -0.1
07/06/2024
24.30
 85,700 24.34 24.34 23.86 28,600 0 0.9
06/06/2024
24.34
 85,500 24.42 24.50 23.70 27,600 2,700 0.8
05/06/2024
24.42
 491,300 22.75 24.50 22.71 282,300 2,500 8.4
04/06/2024
22.91
 86,900 23.07 23.07 22.67 29,000 1,300 0.8
03/06/2024
23.03
 149,800 22.99 23.38 22.75 53,000 1,600 1.5
31/05/2024
22.75
 138,000 22.75 22.83 22.47 76,600 0 2.2
30/05/2024
22.75
 198,400 22.63 22.87 22.39 15,000 0 0.4
29/05/2024
22.43
 309,000 22.43 22.83 22.31 0 6,600 -0.2
28/05/2024
22.43
 241,500 22.35 23.03 22.27 200 0 0.0
27/05/2024
22.35
 88,300 22.15 22.35 22.15 0 0 0
24/05/2024
22.19
 595,700 22.27 23.15 21.48 4,100 392,100 -10.7
23/05/2024
22.27
 205,500 21.79 22.51 21.79 1,600 101,300 -2.8
22/05/2024
22.03
 157,500 22.27 22.35 21.75 2,000 100,200 -2.7
21/05/2024
22.23
 368,900 21.83 22.67 21.71 3,400 224,700 -6.1
20/05/2024
21.83
 233,700 21.95 22.03 21.48 600 203,200 -5.5
17/05/2024
21.79
 34,300 21.59 21.79 21.48 0 0 0
16/05/2024
21.71
 176,000 21.71 21.95 21.20 1,200 150,000 -4.0
15/05/2024
21.55
 55,400 21.48 21.87 21.36 1,100 100 0.0
14/05/2024
21.48
 14,000 21.00 21.71 21.00 0 0 0
13/05/2024
21.71
 21,800 21.59 22.15 21.48 0 1,000 -0.0
10/05/2024
21.59
 48,800 22.15 22.15 21.48 1,300 600 0.0
09/05/2024
22.15
 171,800 21.63 22.43 21.48 45,900 43,700 0.1
08/05/2024
21.63
 137,900 20.40 21.67 20.36 53,400 0 1.4
07/05/2024
20.60
 80,300 20.52 20.60 20.28 19,600 0 0.5
06/05/2024
20.28
 60,000 19.88 20.28 19.88 8,200 0 0.2
03/05/2024
20.00
 13,500 20.20 20.20 19.88 0 1,900 -0.0
02/05/2024
19.88
 15,200 19.73 20.00 19.73 100 0 0.0
26/04/2024
19.69
 25,400 20.92 20.92 19.61 0 19,400 -0.5

Chính sách bảo mật | Điều khoản sử dụng |