CTCP Chế biến Gỗ Đức Thành (gdt)

21.15
0.30
(1.44%)
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
(2025-11-04) 		0.05 0.24% 361,400 -1,400 -0.0
20.60
21
20.85
2 tháng
(2025-10-06) 		-0.25 -1.19% 806,100 -1,800 -0.0
20.10
21
20.85
3 tháng
(2025-09-05) 		-0.40 -1.89% 1,148,700 -4,200 -0.1
20.10
21.15
20.85
6 tháng
(2025-06-09) 		0.14 0.69% 4,935,900 -1,030,100 -16.4
20
23.10
20.85
12 tháng
(2024-12-09) 		-3.70 -15.15% 10,308,100 -1,111,858 -15.1
17.55
26.43
20.85
24 tháng
(2023-12-15) 		2.79 15.52% 22,248,900 -1,804,505 -31.7
17.55
26.87
20.85
36 tháng
(2022-12-20) 		-3.26 -13.58% 32,696,800 -4,157,478 -97.2
17.55
26.87
20.85
60 tháng
(2020-12-30) 		-1.37 -6.19% 57,116,870 -3,479,387 -44.2
17.55
38.19
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
18.04
 9,800 17.92 18.28 17.96 0 3,200 -0.1
30/11/2023
17.92
 18,000 18.04 18.08 17.92 0 6,500 -0.1
29/11/2023
18.04
 9,000 17.88 18.20 17.92 0 4,300 -0.1
28/11/2023
17.88
 89,800 18.04 18.04 17.48 300 67,300 -1.5
27/11/2023
18.04
 15,900 18.20 18.20 18.00 0 7,800 -0.2
24/11/2023
18.20
 12,600 18.40 18.40 18.08 100 4,800 -0.1
23/11/2023
18.40
 28,000 18.48 18.93 18.32 0 9,000 -0.2
22/11/2023
18.48
 6,100 18.44 18.52 18.36 0 2,000 -0.0
21/11/2023
18.44
 40,700 18.64 18.64 18.32 0 12,600 -0.3
20/11/2023
18.64
 17,500 18.76 18.76 18.28 0 7,400 -0.2
17/11/2023
18.76
 39,300 18.72 19.73 18.56 0 10,000 -0.2
16/11/2023
18.72
 9,600 18.60 18.72 18.48 0 0 0
15/11/2023
18.60
 45,000 18.40 18.93 18.52 3,000 17,300 -0.3
14/11/2023
18.40
 30,800 18.28 18.60 18.36 0 15,000 -0.3
13/11/2023
18.28
 33,200 18.60 18.60 18.28 5,800 10,000 -0.1
10/11/2023
18.60
 31,700 18.72 18.72 18.28 2,000 11,700 -0.2
09/11/2023
18.72
 64,100 18.16 18.85 18.16 3,600 25,600 -0.5
08/11/2023
18.16
 52,200 17.64 18.16 17.68 300 25,500 -0.6
07/11/2023
17.64
 99,400 18.32 18.32 17.60 0 82,700 -1.8
06/11/2023
18.32
 23,000 18.08 18.76 18.12 100 10,300 -0.2
03/11/2023
18.08
 65,500 18.64 19.57 18.04 2,100 56,200 -1.2
02/11/2023
18.64
 31,100 18.28 18.80 18.28 0 17,600 -0.4
01/11/2023
18.28
 109,800 18.85 19.17 18.16 200 81,500 -1.9
31/10/2023
18.85
 63,400 19.09 19.25 18.85 8,200 14,800 -0.2
30/10/2023
19.09
 43,200 19.53 19.61 18.93 0 13,300 -0.3
27/10/2023
19.53
 22,400 19.57 19.65 19.25 100 10,000 -0.2
26/10/2023
19.57
 83,500 20.17 20.17 19.25 400 19,000 -0.5
25/10/2023
20.17
 7,500 20.29 20.29 20.17 0 3,900 -0.1
24/10/2023
20.29
 21,600 20.13 20.45 20.13 0 10,100 -0.3
23/10/2023
20.13
 47,600 20.93 20.93 20.09 1,300 3,500 -0.1
20/10/2023
20.93
 26,500 21.37 21.37 20.93 100 8,000 -0.2
19/10/2023
21.37
 15,100 21.25 21.37 21.13 0 3,100 -0.1
18/10/2023
21.25
 43,300 21.89 21.93 21.25 0 6,000 -0.2
17/10/2023
21.89
 7,200 21.97 21.97 21.89 100 2,000 -0.1
16/10/2023
21.97
 34,000 22.37 22.37 21.77 700 6,200 -0.2
13/10/2023
22.37
 14,000 22.29 22.45 22.17 6,000 4,200 0.1
12/10/2023
22.29
 3,900 22.37 22.45 22.21 0 0 0
11/10/2023
22.37
 10,000 22.21 22.45 22.21 0 0 0
10/10/2023
22.21
 7,700 22.25 22.29 22.13 300 0 0.0
09/10/2023
22.25
 13,900 22.21 22.25 22.13 0 0 0
06/10/2023
22.21
 29,700 22.21 22.29 22.05 100 0 0.0
05/10/2023
22.21
 19,600 22.21 22.29 22.05 0 0 0
04/10/2023
22.21
 28,400 22.37 22.37 22.01 0 0 0
03/10/2023
22.37
 25,200 22.37 22.37 22.05 200 0 0.0
02/10/2023
22.37
 4,900 22.29 22.45 22.29 0 0 0
29/09/2023
22.29
 15,200 22.33 22.61 22.29 0 0 0
28/09/2023
22.33
 11,300 22.33 22.33 21.97 800 0 0.0
27/09/2023
22.33
 47,400 22.33 22.49 21.65 600 0 0.0
26/09/2023
22.33
 63,500 22.69 22.69 22.33 0 0 0
25/09/2023
22.69
 45,800 22.93 23.38 22.69 3,300 0 0.1
22/09/2023
22.93
 64,100 23.06 23.06 22.69 0 0 0
21/09/2023
23.06
 36,900 23.02 23.22 22.93 0 0 0
20/09/2023
23.02
 46,500 22.85 23.26 22.85 0 0 0
19/09/2023
22.85
 39,200 22.89 22.89 22.69 0 0 0
18/09/2023
22.89
 32,200 22.85 22.89 22.73 0 0 0
15/09/2023
22.85
 50,500 23.38 23.50 22.77 0 0 0
14/09/2023
23.38
 28,500 23.66 23.94 23.02 0 0 0
13/09/2023
23.66
 26,900 24.06 24.06 23.58 0 0 0
12/09/2023
24.06
 84,800 23.18 24.30 23.18 100 500 -0.0
11/09/2023
23.18
 91,000 22.81 23.34 22.93 100 0 0.0
08/09/2023
22.81
 34,800 22.77 22.97 22.77 0 0 0
07/09/2023
22.77
 63,600 23.02 23.18 22.77 5,800 0 0.2
06/09/2023
23.02
 35,200 22.89 23.10 22.69 400 0 0.0
05/09/2023
22.89
 39,800 22.81 23.10 22.77 0 0 0
31/08/2023
22.81
 55,500 22.69 22.93 22.45 100 10,900 -0.3
30/08/2023
22.69
 44,900 22.57 22.73 22.45 0 10,600 -0.3
29/08/2023
22.57
 30,400 22.53 22.57 22.45 0 0 0
28/08/2023
22.53
 27,500 22.57 22.57 22.41 200 0 0.0
25/08/2023
22.57
 7,200 22.77 22.77 22.57 0 0 0
24/08/2023
22.77
 23,300 22.69 23.22 22.61 6,000 1,000 0.1
23/08/2023
22.69
 13,800 22.61 22.69 22.49 600 0 0.0
22/08/2023
22.61
 22,800 22.77 22.93 22.45 3,500 0 0.1
21/08/2023
22.77
 26,200 22.53 22.77 22.37 1,400 2,100 -0.0
18/08/2023
22.53
 56,000 23.18 23.18 22.29 100 0 0.0
17/08/2023
23.18
 22,200 23.18 23.34 22.97 1,200 0 0.0
16/08/2023
23.18
 64,000 23.18 23.22 22.89 2,200 0 0.1
15/08/2023
23.18
 38,400 23.18 23.34 23.14 7,500 0 0.2
14/08/2023
23.18
 43,600 23.22 23.26 22.97 10,000 0 0.3
11/08/2023
23.22
 47,400 23.34 23.58 22.85 10,000 2,500 0.2
10/08/2023
23.34
 50,800 23.42 23.98 23.34 10,000 0 0.3
09/08/2023
23.42
 62,000 22.89 23.42 22.89 1,500 0 0.0
08/08/2023
22.89
 33,900 22.69 22.97 22.69 200 0 0.0
07/08/2023
22.69
 77,200 22.53 22.81 22.49 0 0 0
04/08/2023
22.53
 40,300 22.57 22.57 22.45 1,100 700 0.0
03/08/2023
22.57
 48,900 22.53 22.77 22.53 3,900 0 0.1
02/08/2023
22.53
 113,700 23.02 23.02 22.49 3,100 0 0.1
01/08/2023
23.02
 78,900 22.61 23.26 22.69 0 0 0
31/07/2023
22.61
 30,100 22.41 22.69 22.41 0 0 0
28/07/2023
22.41
 30,300 22.49 22.61 22.33 0 18,400 -0.5
27/07/2023
22.49
 38,200 22.57 22.61 22.29 5,000 0 0.1
26/07/2023
22.57
 27,600 22.77 22.85 22.57 0 0 0
25/07/2023
22.77
 41,900 22.57 22.85 22.53 5,000 0 0.1
24/07/2023
22.57
 55,500 22.21 22.57 22.29 5,000 400 0.1
21/07/2023
22.21
 45,600 22.45 22.45 22.21 5,100 0 0.1
20/07/2023
22.45
 46,100 22.61 22.65 22.21 1,400 0 0.0
19/07/2023
22.61
 25,300 22.61 22.77 22.45 300 2,200 -0.1
18/07/2023
22.61
 26,400 22.65 22.69 22.49 5,000 0 0.1
17/07/2023
22.65
 31,900 22.49 22.85 22.57 5,000 0 0.1
14/07/2023
22.49
 15,900 22.57 22.73 22.49 5,600 700 0.1
13/07/2023
22.57
 29,300 22.41 22.69 22.41 7,700 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |