CTCP Chế biến Gỗ Đức Thành (gdt)

15.95
0.40
(2.57%)
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
(2026-06-29) 		-1.15 -6.93% 171,000 -3,900 0
15.45
16.80
15.55
2 tháng
(2026-05-29) 		-0.73 -4.52% 378,700 -8,200 0
15.45
16.80
15.55
3 tháng
(2026-04-29) 		-1.73 -10.08% 861,800 -7,700 0
15.45
17.18
15.55
6 tháng
(2026-01-29) 		-2.28 -12.85% 1,827,800 319,390 6.6
15.45
18.27
15.55
12 tháng
(2025-08-04) 		-2.55 -14.15% 4,772,600 326,290 6.7
15.45
18.43
15.55
24 tháng
(2024-08-07) 		-4.94 -24.23% 14,534,000 -634,068 -4.0
15.19
22.86
15.55
36 tháng
(2023-08-14) 		-4.60 -22.95% 28,070,500 -2,153,015 -40.3
15.19
23.25
15.55
60 tháng
(2021-08-23) 		-10.61 -40.71% 45,172,500 -2,567,397 -15.4
15.19
33.04
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
21.62
 41,900 21.11 21.69 21.11 2,900 1,600 0.0
23/07/2024
21.58
 12,300 21.95 21.95 21.58 900 0 0.0
22/07/2024
21.95
 51,900 22.20 22.20 21.51 1,200 2,100 -0.0
19/07/2024
21.98
 37,100 22.05 22.31 21.73 700 200 0.0
18/07/2024
22.42
 67,000 22.85 22.85 21.76 1,600 6,700 -0.2
17/07/2024
22.78
 65,300 23.25 23.25 22.42 0 1,700 -0.1
16/07/2024
23.25
 61,800 23.39 23.39 22.85 22,500 1,800 0.7
15/07/2024
23.21
 140,800 22.63 23.61 22.63 1,000 10,000 -0.3
12/07/2024
22.60
 23,000 22.92 22.92 22.56 200 100 0.0
11/07/2024
22.85
 81,700 22.63 23.28 22.49 1,400 0 0.0
10/07/2024
22.60
 21,500 22.56 22.92 22.56 1,100 0 0.0
09/07/2024
22.92
 62,800 22.52 22.92 22.49 900 1,700 -0.0
08/07/2024
22.99
 130,500 22.78 23.10 22.45 11,500 0 0.4
05/07/2024
22.78
 317,100 21.48 22.78 21.48 19,200 1,600 0.5
04/07/2024
21.48
 88,800 20.93 21.58 20.82 3,900 14,900 -0.3
03/07/2024
20.93
 54,800 20.79 20.97 20.75 2,400 0 0.1
02/07/2024
20.79
 52,100 20.32 20.79 20.32 13,200 0 0.4
01/07/2024
20.28
 101,400 20.61 20.61 20.21 0 2,000 -0.1
28/06/2024
20.43
 52,700 20.46 20.64 20.17 8,800 0 0.2
27/06/2024
20.46
 82,100 20.28 20.61 20.28 1,500 0 0.0
26/06/2024
20.54
 72,100 20.39 20.61 20.25 15,400 0 0.4
25/06/2024
20.35
 57,700 20.61 20.61 20.32 6,300 0 0.2
24/06/2024
20.32
 88,000 21.08 21.11 20.32 700 0 0.0
21/06/2024
21.19
 73,000 21.19 21.40 21.15 300 0 0.0
20/06/2024
21.51
 73,300 21.19 21.55 21.11 0 700 -0.0
19/06/2024
21.40
 25,400 21.51 21.51 21.04 0 6,700 -0.2
18/06/2024
21.33
 121,700 21.11 21.55 20.82 1,100 8,900 -0.2
17/06/2024
21.11
 54,000 21.19 21.22 20.97 0 2,000 -0.1
14/06/2024
21.11
 122,300 21.48 21.55 21.04 1,900 200 0.0
13/06/2024
21.55
 83,300 21.69 21.95 21.33 10,000 500 0.3
12/06/2024
21.69
 153,300 21.11 22.27 21.11 11,400 0 0.3
11/06/2024
21.33
 88,400 21.48 21.87 21.01 100 4,400 -0.1
10/06/2024
21.62
 86,300 21.76 22.05 21.62 200 4,600 -0.1
07/06/2024
22.09
 85,700 22.13 22.13 21.69 28,600 0 0.9
06/06/2024
22.13
 85,500 22.20 22.27 21.55 27,600 2,700 0.8
05/06/2024
22.20
 491,300 20.68 22.27 20.64 282,300 2,500 8.4
04/06/2024
20.82
 86,900 20.97 20.97 20.61 29,000 1,300 0.8
03/06/2024
20.93
 149,800 20.90 21.26 20.68 53,000 1,600 1.5
31/05/2024
20.68
 138,000 20.68 20.75 20.43 76,600 0 2.2
30/05/2024
20.68
 198,400 20.57 20.79 20.35 15,000 0 0.4
29/05/2024
20.39
 309,000 20.39 20.75 20.28 0 6,600 -0.2
28/05/2024
20.39
 241,500 20.32 20.93 20.25 200 0 0.0
27/05/2024
20.32
 88,300 20.14 20.32 20.14 0 0 0
24/05/2024
20.17
 595,700 20.25 21.04 19.52 4,100 392,100 -10.7
23/05/2024
20.25
 205,500 19.81 20.46 19.81 1,600 101,300 -2.8
22/05/2024
20.03
 157,500 20.25 20.32 19.78 2,000 100,200 -2.7
21/05/2024
20.21
 368,900 19.85 20.61 19.74 3,400 224,700 -6.1
20/05/2024
19.85
 233,700 19.96 20.03 19.52 600 203,200 -5.5
17/05/2024
19.81
 34,300 19.63 19.81 19.52 0 0 0
16/05/2024
19.74
 176,000 19.74 19.96 19.27 1,200 150,000 -4.0
15/05/2024
19.60
 55,400 19.52 19.88 19.41 1,100 100 0.0
14/05/2024
19.52
 14,000 19.09 19.74 19.09 0 0 0
13/05/2024
19.74
 21,800 19.63 20.14 19.52 0 1,000 -0.0
10/05/2024
19.63
 48,800 20.14 20.14 19.52 1,300 600 0.0
09/05/2024
20.14
 171,800 19.67 20.39 19.52 45,900 43,700 0.1
08/05/2024
19.67
 137,900 18.55 19.70 18.51 53,400 0 1.4
07/05/2024
18.73
 80,300 18.66 18.73 18.44 19,600 0 0.5
06/05/2024
18.44
 60,000 18.08 18.44 18.08 8,200 0 0.2
03/05/2024
18.19
 13,500 18.37 18.37 18.08 0 1,900 -0.0
02/05/2024
18.08
 15,200 17.93 18.19 17.93 100 0 0.0
26/04/2024
17.90
 25,400 19.02 19.02 17.82 0 19,400 -0.5
25/04/2024
17.93
 32,600 18.15 18.15 17.68 300 30,000 -0.7
24/04/2024
18.15
 42,500 18.15 18.44 18.11 600 30,400 -0.7
23/04/2024
18.15
 22,600 18.29 18.33 18.15 0 0 0
22/04/2024
18.22
 6,700 18.47 18.47 18.19 0 0 0
19/04/2024
18.44
 21,400 18.19 18.62 18.19 2,000 0 0.1
17/04/2024
19.02
 16,300 18.29 19.02 18.26 2,000 0 0.1
16/04/2024
18.33
 35,300 18.37 18.44 18.11 600 300 0.0
15/04/2024
18.44
 51,900 18.94 18.94 18.44 400 2,700 -0.1
12/04/2024
18.76
 28,800 18.98 19.02 18.58 0 0 0
11/04/2024
18.98
 23,100 19.09 19.16 18.80 300 100 0.0
10/04/2024
19.16
 15,100 19.20 19.34 19.16 0 0 0
09/04/2024
19.38
 35,200 19.20 19.38 19.16 7,100 0 0.2
08/04/2024
19.20
 21,700 19.09 19.34 19.09 1,800 0 0.0
05/04/2024
19.52
 15,900 19.09 19.52 19.09 100 500 -0.0
04/04/2024
19.41
 32,800 19.31 19.45 19.20 0 100 -0.0
03/04/2024
19.52
 72,300 19.78 19.78 19.41 10,300 23,600 -0.4
02/04/2024
19.78
 30,200 19.88 19.99 19.67 500 1,000 -0.0
01/04/2024
19.99
 28,800 19.96 20.03 19.92 0 0 0
29/03/2024
19.96
 17,600 20.07 20.07 19.88 0 1,800 -0.0
28/03/2024
19.88
 24,600 19.92 20.10 19.88 100 5,000 -0.1
27/03/2024
19.88
 35,400 19.88 19.92 19.85 0 0 0
26/03/2024
19.88
 47,300 19.81 19.88 19.70 1,900 0 0.1
25/03/2024
19.78
 22,600 19.81 20.03 19.74 5,200 0 0.1
22/03/2024
19.99
 52,600 19.96 20.14 19.88 2,900 1,200 0.0
21/03/2024
19.88
 18,900 19.85 19.96 19.85 0 0 0
20/03/2024
19.81
 27,300 19.74 19.81 19.56 0 0 0
19/03/2024
19.67
 49,500 19.85 19.85 19.60 10,000 0 0.3
18/03/2024
19.85
 123,400 19.70 19.88 18.94 2,400 1,100 0.0
15/03/2024
19.74
 88,700 19.31 19.88 18.98 400 700 -0.0
14/03/2024
19.16
 147,900 18.73 19.31 18.47 1,400 15,000 -0.4
13/03/2024
18.37
 49,800 18.04 18.37 18.04 0 20,000 -0.5
12/03/2024
18.26
 44,800 18.33 18.33 17.97 2,900 16,800 -0.3
11/03/2024
18.19
 44,200 18.22 18.29 17.97 0 5,200 -0.1
08/03/2024
18.22
 56,700 18.47 18.47 18.08 0 22,035 -0.6
07/03/2024
18.33
 46,500 18.44 18.44 18.19 212,846 211,886 0.0
06/03/2024
18.37
 18,900 18.40 18.47 18.37 200 0 0.0
05/03/2024
18.37
 11,400 18.47 18.51 18.37 0 0 0
04/03/2024
18.47
 38,400 18.40 18.73 18.40 159,862 181,549 -0.6
01/03/2024
18.55
 32,100 18.55 18.76 18.29 2,000 28,688 -0.7

Chính sách bảo mật | Điều khoản sử dụng |