CTCP Chế biến Gỗ Đức Thành (gdt)

19.55
-0.20
(-1.01%)
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
(2025-12-29) 		-0.24 -1.22% 369,100 11,700 0.2
19.60
20.13
19.75
2 tháng
(2025-11-28) 		-0.10 -0.51% 924,800 10,500 0.2
19.60
20.27
19.75
3 tháng
(2025-10-29) 		0.28 1.45% 1,258,800 7,500 0.1
19.32
20.27
19.75
6 tháng
(2025-07-31) 		-0.15 -0.75% 3,066,900 -2,800 -0.0
19.13
20.27
19.75
12 tháng
(2025-02-03) 		-3.51 -15.18% 9,551,400 -1,071,042 -14.1
16.71
23.11
19.75
24 tháng
(2024-02-07) 		0.27 1.41% 22,156,600 -1,695,605 -29.3
16.71
25.57
19.75
36 tháng
(2023-02-13) 		-0.55 -2.71% 33,239,300 -4,072,475 -94.6
16.71
25.57
19.75
60 tháng
(2021-02-22) 		-2.87 -12.77% 57,065,500 -3,489,287 -44.7
16.71
36.35
19.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
20.67
 9,500 20.92 20.92 19.76 4,900 0 0.2
10/11/2022
20.92
 7,600 21.40 21.40 20.17 400 0 0.0
09/11/2022
21.40
 3,400 21.43 21.43 20.23 2,000 0 0.1
08/11/2022
21.43
 600 21.37 21.55 20.67 500 0 0.0
07/11/2022
21.37
 27,000 21.37 21.43 20.23 16,500 100 0.6
04/11/2022
21.37
 900 21.40 21.40 20.80 400 0 0.0
03/11/2022
21.40
 1,300 21.40 21.43 21.11 700 0 0.0
02/11/2022
21.40
 7,500 21.40 21.43 21.40 3,900 0 0.1
01/11/2022
21.40
 10,300 21.43 21.55 21.18 5,200 0 0.2
31/10/2022
21.43
 4,300 21.18 21.74 21.43 3,700 0 0.1
28/10/2022
21.18
 200 21.11 21.93 21.18 100 0 0.0
27/10/2022
21.11
 21,400 21.14 22.56 19.76 12,600 10,600 0.1
26/10/2022
21.14
 6,500 22.06 23.07 21.14 4,900 0 0.2
25/10/2022
22.06
 21,700 22.37 22.37 20.99 10,500 2,000 0.3
24/10/2022
22.37
 6,700 22.37 22.85 21.11 3,800 0 0.1
21/10/2022
22.37
 11,800 23.07 23.07 22.18 2,300 10,000 -0.3
20/10/2022
23.07
 11,600 22.75 23.07 22.25 6,600 10,000 -0.1
19/10/2022
22.75
 19,700 22.78 22.85 22.69 9,600 10,000 -0.0
18/10/2022
22.78
 12,200 22.85 22.88 22.72 5,300 10,000 -0.2
17/10/2022
22.85
 17,500 22.72 23.57 22.72 8,100 10,000 -0.1
14/10/2022
22.72
 24,000 23.26 23.60 22.72 11,400 10,000 0.1
13/10/2022
23.26
 13,700 23.32 23.32 22.72 4,800 10,000 -0.2
12/10/2022
23.32
 3,800 22.72 23.82 22.12 2,000 0 0.1
11/10/2022
22.72
 24,600 22.72 23.63 22.72 18,600 0 0.7
10/10/2022
22.72
 7,500 23.63 23.63 22.06 500 0 0.0
07/10/2022
23.63
 30,600 24.45 24.45 23.00 17,200 11,700 0.2
06/10/2022
24.45
 5,000 24.45 24.49 24.45 3,100 0 0.1
05/10/2022
24.45
 4,000 23.89 24.45 23.82 3,100 0 0.1
04/10/2022
23.89
 10,200 23.95 23.95 23.07 5,100 0 0.2
03/10/2022
23.95
 33,500 24.39 24.45 23.07 16,800 1,000 0.6
30/09/2022
24.39
 8,100 24.58 24.58 24.39 6,400 2,005 0.2
29/09/2022
24.58
 1,300 24.33 24.77 24.58 600 500 0.0
28/09/2022
24.33
 4,900 24.96 24.96 24.33 3,000 0 0.1
27/09/2022
24.96
 9,000 24.61 25.34 23.95 600 8,100 -0.3
26/09/2022
24.61
 8,400 25.21 25.21 24.26 0 0 0.0
23/09/2022
25.21
 1,800 25.59 25.75 24.74 800 410 0.0
22/09/2022
25.59
 5,100 25.71 25.71 24.08 800 61 0.0
21/09/2022
25.71
 2,300 25.78 25.78 25.52 100 0 0.0
20/09/2022
25.78
 13,800 25.52 25.90 25.34 200 3,220 -0.1
19/09/2022
25.52
 6,200 26.00 26.03 25.34 0 300 -0.0
16/09/2022
26.00
 4,500 26.09 26.09 25.71 400 0 0.0
15/09/2022
26.09
 2,600 26.03 26.22 26.03 0 500 0.0
14/09/2022
26.03
 7,400 26.22 26.22 26.03 100 29 0.1
13/09/2022
26.22
 6,000 26.34 26.34 26.22 1,200 0 0.1
12/09/2022
26.34
 2,000 26.31 26.34 25.90 1,593 177 0.0
09/09/2022
26.31
 1,300 26.31 26.31 25.90 100 0 0.0
08/09/2022
26.31
 300 25.90 26.31 25.78 100 0 0.0
07/09/2022
25.90
 7,000 26.09 26.41 25.78 100 0 0.0
06/09/2022
26.09
 500 26.03 26.47 26.03 0 0 0.0
05/09/2022
26.03
 14,900 27.10 27.10 26.00 200 0 0.0
31/08/2022
27.10
 30,100 25.78 27.10 25.40 27,300 0 1.2
30/08/2022
25.78
 6,800 25.49 25.78 25.43 2,400 0 0.1
29/08/2022
25.49
 7,100 25.78 25.78 25.30 0 0 -1.0
26/08/2022
25.78
 8,200 25.81 25.81 25.68 0 0 -1.0
25/08/2022
25.81
 29,000 26.12 26.12 25.81 100 24,400 -1.0
24/08/2022
26.12
 8,400 25.75 26.34 25.71 1,300 0 0.1
23/08/2022
25.75
 18,900 26.16 26.16 25.71 2,000 4,100 -0.1
22/08/2022
26.16
 8,300 26.60 26.60 25.87 900 0 0.0
19/08/2022
26.60
 9,400 26.63 26.63 26.09 3,500 0 0.1
18/08/2022
26.63
 5,100 26.34 26.69 25.90 1,900 1,600 0.0
17/08/2022
26.34
 10,000 25.84 26.41 25.90 3,900 0 0.2
16/08/2022
25.84
 103,200 26.47 26.72 25.84 2,000 100,000 -4.0
15/08/2022
26.47
 11,300 26.31 26.72 26.38 0 10,000 -0.4
12/08/2022
26.31
 3,800 26.34 26.79 26.16 0 0 -0.1
11/08/2022
26.34
 8,500 26.38 26.47 26.34 400 3,500 -0.1
10/08/2022
26.38
 6,800 26.34 26.60 26.38 0 0 0.0
09/08/2022
26.34
 5,100 25.84 26.79 26.16 100 0 0.0
08/08/2022
25.84
 27,500 26.34 26.79 25.84 100 22,300 -0.9
05/08/2022
26.34
 55,300 27.07 27.07 26.34 2,400 1,500 0.0
04/08/2022
27.07
 31,900 26.79 27.10 26.60 0 2,000 -0.1
03/08/2022
26.79
 10,800 27.10 27.10 26.53 0 3,000 -0.1
02/08/2022
27.10
 4,000 27.35 27.35 27.10 0 0 0.1
01/08/2022
27.35
 6,500 27.73 27.73 26.53 1,300 0 0.1
29/07/2022
27.73
 47,200 27.04 28.36 25.97 17,600 25,000 -0.3
28/07/2022
27.04
 4,800 26.91 27.07 27.04 0 0 -0.0
27/07/2022
26.91
 4,200 27.20 27.20 25.97 1,200 2,000 -0.0
26/07/2022
27.20
 2,400 27.29 27.57 27.04 100 0 0.0
25/07/2022
27.29
 15,300 26.82 27.29 26.97 1,400 0 0.1
22/07/2022
26.82
 18,300 25.90 27.70 26.38 200 0 0.1
21/07/2022
25.90
 28,200 26.44 26.47 25.87 200 26,400 -1.1
20/07/2022
26.44
 11,600 26.44 26.79 25.93 100 0 0.0
19/07/2022
26.44
 8,500 26.47 26.47 25.84 100 0 0.0
18/07/2022
26.47
 30,900 26.56 26.56 25.71 600 25,000 -1.0
15/07/2022
26.56
 22,100 26.56 27.04 25.84 0 8,800 -0.4
14/07/2022
26.56
 36,600 27.54 27.54 26.00 100 25,000 -1.0
13/07/2022
27.54
 7,000 27.57 27.57 27.23 1,400 0 0.1
12/07/2022
27.57
 4,600 27.57 27.57 26.91 100 0 0.0
11/07/2022
27.57
 6,500 27.73 27.73 26.47 100 0 0.0
08/07/2022
27.73
 3,700 27.73 27.73 27.67 100 0 0.0
07/07/2022
27.73
 4,000 27.76 27.76 27.70 0 0 0.0
06/07/2022
27.76
 4,300 27.73 27.76 27.42 100 0 0.0
05/07/2022
27.73
 6,100 28.30 28.30 27.73 300 0 0.0
04/07/2022
28.30
 5,200 28.33 28.46 27.73 600 0 0.0
01/07/2022
28.33
 2,500 28.46 28.46 27.79 100 0 0.0
30/06/2022
28.46
 3,800 28.49 28.49 28.36 0 100 -0.0
29/06/2022
28.49
 3,000 28.77 28.77 28.36 100 400 -0.0
28/06/2022
28.77
 2,400 28.64 29.31 28.77 500 0 0.0
27/06/2022
28.64
 6,600 28.24 29.24 27.73 500 0 0.0
24/06/2022
28.24
 7,100 28.24 28.36 28.24 0 0 0.0
23/06/2022
28.24
 5,000 28.36 28.68 27.42 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |