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)
28/11/2023
17.02
 89,800 17.17 17.17 16.64 300 67,300 -1.5
27/11/2023
17.17
 15,900 17.32 17.32 17.13 0 7,800 -0.2
24/11/2023
17.32
 12,600 17.51 17.51 17.21 100 4,800 -0.1
23/11/2023
17.51
 28,000 17.59 18.01 17.44 0 9,000 -0.2
22/11/2023
17.59
 6,100 17.55 17.63 17.48 0 2,000 -0.0
21/11/2023
17.55
 40,700 17.74 17.74 17.44 0 12,600 -0.3
20/11/2023
17.74
 17,500 17.86 17.86 17.40 0 7,400 -0.2
17/11/2023
17.86
 39,300 17.82 18.77 17.67 0 10,000 -0.2
16/11/2023
17.82
 9,600 17.71 17.82 17.59 0 0 0
15/11/2023
17.71
 45,000 17.51 18.01 17.63 3,000 17,300 -0.3
14/11/2023
17.51
 30,800 17.40 17.71 17.48 0 15,000 -0.3
13/11/2023
17.40
 33,200 17.71 17.71 17.40 5,800 10,000 -0.1
10/11/2023
17.71
 31,700 17.82 17.82 17.40 2,000 11,700 -0.2
09/11/2023
17.82
 64,100 17.29 17.93 17.29 3,600 25,600 -0.5
08/11/2023
17.29
 52,200 16.79 17.29 16.83 300 25,500 -0.6
07/11/2023
16.79
 99,400 17.44 17.44 16.75 0 82,700 -1.8
06/11/2023
17.44
 23,000 17.21 17.86 17.25 100 10,300 -0.2
03/11/2023
17.21
 65,500 17.74 18.62 17.17 2,100 56,200 -1.2
02/11/2023
17.74
 31,100 17.40 17.90 17.40 0 17,600 -0.4
01/11/2023
17.40
 109,800 17.93 18.24 17.29 200 81,500 -1.9
31/10/2023
17.93
 63,400 18.16 18.32 17.93 8,200 14,800 -0.2
30/10/2023
18.16
 43,200 18.58 18.66 18.01 0 13,300 -0.3
27/10/2023
18.58
 22,400 18.62 18.70 18.32 100 10,000 -0.2
26/10/2023
18.62
 83,500 19.19 19.19 18.32 400 19,000 -0.5
25/10/2023
19.19
 7,500 19.31 19.31 19.19 0 3,900 -0.1
24/10/2023
19.31
 21,600 19.16 19.46 19.16 0 10,100 -0.3
23/10/2023
19.16
 47,600 19.92 19.92 19.12 1,300 3,500 -0.1
20/10/2023
19.92
 26,500 20.34 20.34 19.92 100 8,000 -0.2
19/10/2023
20.34
 15,100 20.22 20.34 20.11 0 3,100 -0.1
18/10/2023
20.22
 43,300 20.83 20.87 20.22 0 6,000 -0.2
17/10/2023
20.83
 7,200 20.91 20.91 20.83 100 2,000 -0.1
16/10/2023
20.91
 34,000 21.29 21.29 20.72 700 6,200 -0.2
13/10/2023
21.29
 14,000 21.22 21.37 21.10 6,000 4,200 0.1
12/10/2023
21.22
 3,900 21.29 21.37 21.14 0 0 0
11/10/2023
21.29
 10,000 21.14 21.37 21.14 0 0 0
10/10/2023
21.14
 7,700 21.18 21.22 21.06 300 0 0.0
09/10/2023
21.18
 13,900 21.14 21.18 21.06 0 0 0
06/10/2023
21.14
 29,700 21.14 21.22 20.99 100 0 0.0
05/10/2023
21.14
 19,600 21.14 21.22 20.99 0 0 0
04/10/2023
21.14
 28,400 21.29 21.29 20.95 0 0 0
03/10/2023
21.29
 25,200 21.29 21.29 20.99 200 0 0.0
02/10/2023
21.29
 4,900 21.22 21.37 21.22 0 0 0
29/09/2023
21.22
 15,200 21.25 21.52 21.22 0 0 0
28/09/2023
21.25
 11,300 21.25 21.25 20.91 800 0 0.0
27/09/2023
21.25
 47,400 21.25 21.41 20.61 600 0 0.0
26/09/2023
21.25
 63,500 21.60 21.60 21.25 0 0 0
25/09/2023
21.60
 45,800 21.83 22.25 21.60 3,300 0 0.1
22/09/2023
21.83
 64,100 21.94 21.94 21.60 0 0 0
21/09/2023
21.94
 36,900 21.90 22.09 21.83 0 0 0
20/09/2023
21.90
 46,500 21.75 22.13 21.75 0 0 0
19/09/2023
21.75
 39,200 21.79 21.79 21.60 0 0 0
18/09/2023
21.79
 32,200 21.75 21.79 21.64 0 0 0
15/09/2023
21.75
 50,500 22.25 22.36 21.67 0 0 0
14/09/2023
22.25
 28,500 22.51 22.78 21.90 0 0 0
13/09/2023
22.51
 26,900 22.90 22.90 22.44 0 0 0
12/09/2023
22.90
 84,800 22.06 23.12 22.06 100 500 -0.0
11/09/2023
22.06
 91,000 21.71 22.21 21.83 100 0 0.0
08/09/2023
21.71
 34,800 21.67 21.87 21.67 0 0 0
07/09/2023
21.67
 63,600 21.90 22.06 21.67 5,800 0 0.2
06/09/2023
21.90
 35,200 21.79 21.98 21.60 400 0 0.0
05/09/2023
21.79
 39,800 21.71 21.98 21.67 0 0 0
31/08/2023
21.71
 55,500 21.60 21.83 21.37 100 10,900 -0.3
30/08/2023
21.60
 44,900 21.48 21.64 21.37 0 10,600 -0.3
29/08/2023
21.48
 30,400 21.45 21.48 21.37 0 0 0
28/08/2023
21.45
 27,500 21.48 21.48 21.33 200 0 0.0
25/08/2023
21.48
 7,200 21.67 21.67 21.48 0 0 0
24/08/2023
21.67
 23,300 21.60 22.09 21.52 6,000 1,000 0.1
23/08/2023
21.60
 13,800 21.52 21.60 21.41 600 0 0.0
22/08/2023
21.52
 22,800 21.67 21.83 21.37 3,500 0 0.1
21/08/2023
21.67
 26,200 21.45 21.67 21.29 1,400 2,100 -0.0
18/08/2023
21.45
 56,000 22.06 22.06 21.22 100 0 0.0
17/08/2023
22.06
 22,200 22.06 22.21 21.87 1,200 0 0.0
16/08/2023
22.06
 64,000 22.06 22.09 21.79 2,200 0 0.1
15/08/2023
22.06
 38,400 22.06 22.21 22.02 7,500 0 0.2
14/08/2023
22.06
 43,600 22.09 22.13 21.87 10,000 0 0.3
11/08/2023
22.09
 47,400 22.21 22.44 21.75 10,000 2,500 0.2
10/08/2023
22.21
 50,800 22.28 22.82 22.21 10,000 0 0.3
09/08/2023
22.28
 62,000 21.79 22.28 21.79 1,500 0 0.0
08/08/2023
21.79
 33,900 21.60 21.87 21.60 200 0 0.0
07/08/2023
21.60
 77,200 21.45 21.71 21.41 0 0 0
04/08/2023
21.45
 40,300 21.48 21.48 21.37 1,100 700 0.0
03/08/2023
21.48
 48,900 21.45 21.67 21.45 3,900 0 0.1
02/08/2023
21.45
 113,700 21.90 21.90 21.41 3,100 0 0.1
01/08/2023
21.90
 78,900 21.52 22.13 21.60 0 0 0
31/07/2023
21.52
 30,100 21.33 21.60 21.33 0 0 0
28/07/2023
21.33
 30,300 21.41 21.52 21.25 0 18,400 -0.5
27/07/2023
21.41
 38,200 21.48 21.52 21.22 5,000 0 0.1
26/07/2023
21.48
 27,600 21.67 21.75 21.48 0 0 0
25/07/2023
21.67
 41,900 21.48 21.75 21.45 5,000 0 0.1
24/07/2023
21.48
 55,500 21.14 21.48 21.22 5,000 400 0.1
21/07/2023
21.14
 45,600 21.37 21.37 21.14 5,100 0 0.1
20/07/2023
21.37
 46,100 21.52 21.56 21.14 1,400 0 0.0
19/07/2023
21.52
 25,300 21.52 21.67 21.37 300 2,200 -0.1
18/07/2023
21.52
 26,400 21.56 21.60 21.41 5,000 0 0.1
17/07/2023
21.56
 31,900 21.41 21.75 21.48 5,000 0 0.1
14/07/2023
21.41
 15,900 21.48 21.64 21.41 5,600 700 0.1
13/07/2023
21.48
 29,300 21.33 21.60 21.33 7,700 0 0.2
12/07/2023
21.33
 17,400 21.52 21.52 21.29 6,000 200 0.2
11/07/2023
21.52
 39,100 21.10 21.64 21.10 0 0 0
10/07/2023
21.10
 51,400 21.06 21.41 21.06 200 27,700 -0.8

Chính sách bảo mật | Điều khoản sử dụng |