CTCP Chế biến Gỗ Đức Thành (gdt)

19.30
0.10
(0.52%)
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
(2026-02-11) 		-0.50 -2.54% 462,900 121,900 2.4
19.20
20.10
19.30
2 tháng
(2026-01-12) 		-0.45 -2.29% 848,200 182,300 3.6
19.20
20.10
19.30
3 tháng
(2025-12-15) 		-0.74 -3.70% 1,254,400 192,000 3.8
19.20
20.13
19.30
6 tháng
(2025-09-15) 		-0.93 -4.61% 2,554,600 183,800 3.6
19.13
20.27
19.30
12 tháng
(2025-03-18) 		-2 -9.44% 8,510,300 -1,016,102 -13.6
16.71
21.98
19.30
24 tháng
(2024-03-25) 		-2.55 -11.74% 21,706,700 -1,357,558 -21.7
16.71
25.57
19.30
36 tháng
(2023-03-29) 		-1.12 -5.53% 31,901,900 -3,326,105 -72.1
16.71
25.57
19.30
60 tháng
(2021-04-08) 		-9.15 -32.27% 54,330,800 -2,127,587 14.9
16.71
36.35
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
19.73
 32,600 19.96 19.96 19.45 300 30,000 -0.7
24/04/2024
19.96
 42,500 19.96 20.28 19.92 600 30,400 -0.7
23/04/2024
19.96
 22,600 20.12 20.16 19.96 0 0 0
22/04/2024
20.04
 6,700 20.32 20.32 20.00 0 0 0
19/04/2024
20.28
 21,400 20.00 20.48 20.00 2,000 0 0.1
17/04/2024
20.92
 16,300 20.12 20.92 20.08 2,000 0 0.1
16/04/2024
20.16
 35,300 20.20 20.28 19.92 600 300 0.0
15/04/2024
20.28
 51,900 20.84 20.84 20.28 400 2,700 -0.1
12/04/2024
20.64
 28,800 20.88 20.92 20.44 0 0 0
11/04/2024
20.88
 23,100 21.00 21.08 20.68 300 100 0.0
10/04/2024
21.08
 15,100 21.12 21.28 21.08 0 0 0
09/04/2024
21.32
 35,200 21.12 21.32 21.08 7,100 0 0.2
08/04/2024
21.12
 21,700 21.00 21.28 21.00 1,800 0 0.0
05/04/2024
21.48
 15,900 21.00 21.48 21.00 100 500 -0.0
04/04/2024
21.36
 32,800 21.24 21.40 21.12 0 100 -0.0
03/04/2024
21.48
 72,300 21.75 21.75 21.36 10,300 23,600 -0.4
02/04/2024
21.75
 30,200 21.87 21.99 21.63 500 1,000 -0.0
01/04/2024
21.99
 28,800 21.95 22.03 21.91 0 0 0
29/03/2024
21.95
 17,600 22.07 22.07 21.87 0 1,800 -0.0
28/03/2024
21.87
 24,600 21.91 22.11 21.87 100 5,000 -0.1
27/03/2024
21.87
 35,400 21.87 21.91 21.83 0 0 0
26/03/2024
21.87
 47,300 21.79 21.87 21.67 1,900 0 0.1
25/03/2024
21.75
 22,600 21.79 22.03 21.71 5,200 0 0.1
22/03/2024
21.99
 52,600 21.95 22.15 21.87 2,900 1,200 0.0
21/03/2024
21.87
 18,900 21.83 21.95 21.83 0 0 0
20/03/2024
21.79
 27,300 21.71 21.79 21.52 0 0 0
19/03/2024
21.63
 49,500 21.83 21.83 21.55 10,000 0 0.3
18/03/2024
21.83
 123,400 21.67 21.87 20.84 2,400 1,100 0.0
15/03/2024
21.71
 88,700 21.24 21.87 20.88 400 700 -0.0
14/03/2024
21.08
 147,900 20.60 21.24 20.32 1,400 15,000 -0.4
13/03/2024
20.20
 49,800 19.84 20.20 19.84 0 20,000 -0.5
12/03/2024
20.08
 44,800 20.16 20.16 19.77 2,900 16,800 -0.3
11/03/2024
20.00
 44,200 20.04 20.12 19.77 0 5,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |