Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	16.40	2,900	16.65	16.65	16.30	0	900	0
17/06/2026	16.60	12,300	16.65	16.65	16.30	0	600	0
16/06/2026	18	22,600	18	18.20	18	300	2,100	0
15/06/2026	18.10	11,000	18	18.10	18	0	0	0
12/06/2026	18	11,100	18.20	18.20	17.95	0	0	0
11/06/2026	18.05	5,400	18	18.05	18	0	0	0
10/06/2026	18	5,000	18.05	18.05	17.85	400	0	0
09/06/2026	18.05	4,400	17.85	18.05	17.75	0	0	0
08/06/2026	18	29,000	18	18	17.60	0	0	0
05/06/2026	18.30	200	18.30	18.30	18.30	0	100	0
04/06/2026	18.30	29,000	17.90	18.50	17.75	0	200	0
03/06/2026	17.85	4,100	17.85	17.85	17.80	0	0	0
02/06/2026	17.85	10,100	17.80	17.85	17.80	0	0	0
01/06/2026	17.80	9,100	17.75	17.85	17.75	0	0	0
29/05/2026	17.80	11,300	17.90	17.95	17.80	0	500	0
28/05/2026	17.95	24,300	17.95	17.95	17.85	0	0	0
27/05/2026	17.90	19,800	17.85	17.90	17.65	0	0	0
26/05/2026	17.85	19,500	17.85	17.85	17.65	0	0	0
25/05/2026	17.85	27,600	17.90	17.90	17.60	1,700	300	0
22/05/2026	17.90	4,500	17.85	18	17.85	100	0	0
21/05/2026	18	1,100	18.10	18.10	18	0	0	0
20/05/2026	18	25,900	18	18	17.70	100	0	0
19/05/2026	18	11,700	18.15	18.15	17.95	0	0	0
18/05/2026	18.15	13,900	18.15	18.15	17.95	0	300	0
15/05/2026	17.95	21,200	18.05	18.05	17.95	0	600	0
14/05/2026	18.15	5,200	18.10	18.15	18	0	100	0
13/05/2026	18.20	13,700	18	18.20	17.95	600	0	0
12/05/2026	18	19,300	18.20	18.25	18	0	0	0
11/05/2026	18.30	29,000	18.50	18.50	18	0	0	0
08/05/2026	18.50	25,500	18.10	18.50	18.10	0	0	0
07/05/2026	18.10	57,300	18.20	18.20	17.90	200	0	0
06/05/2026	18.15	91,900	18.40	18.40	18.10	600	0	0
05/05/2026	18.45	44,200	18.60	18.60	18.35	0	100	0
04/05/2026	18.70	8,500	18.90	18.90	18.70	0	1,300	0
29/04/2026	18.90	19,000	18.85	18.90	18.70	0	100	0
28/04/2026	18.90	2,100	19.10	19.10	18.90	0	200	0
24/04/2026	18.90	7,200	19	19	18.90	100	0	0
23/04/2026	19	1,000	19	19	19	0	0	0
22/04/2026	19	7,400	19.05	19.05	18.90	100	6,600	0
21/04/2026	19	21,500	19	19.05	18.90	0	0	0
20/04/2026	19	13,100	19.20	19.20	19	0	0	0
17/04/2026	19.10	3,200	19.15	19.15	19.10	0	0	0
16/04/2026	19.10	3,400	19.20	19.20	19.05	0	0	0
15/04/2026	19.20	4,300	19.20	19.20	19.10	0	0	0
14/04/2026	19.20	6,000	19.20	19.20	19	0	0	0
13/04/2026	19.20	2,100	19.20	19.20	19.05	0	0	0
10/04/2026	19.20	4,000	19.05	19.20	19.05	100	0	0
09/04/2026	19.15	10,800	19.15	19.35	19.15	0	1,200	0
08/04/2026	19.15	9,200	19.05	19.15	19	0	110	0
07/04/2026	19	21,900	18.95	19.35	18.90	0	0	0
06/04/2026	19.15	6,700	18.95	19.15	18.95	0	100	-0.0
03/04/2026	18.95	6,100	19	19.10	18.95	52,300	200	1.0
02/04/2026	19.10	4,900	19	19.10	19	0	0	0
01/04/2026	19.10	27,400	19	19.20	19	0	1,000	-0.0
31/03/2026	19	10,500	19.20	19.20	18.90	0	0	0
30/03/2026	19.20	1,100	19	19.20	18.90	300	0	0.0
27/03/2026	19.20	2,400	19.20	19.20	18.90	300	0	0.0
26/03/2026	19.10	4,300	19	19.10	19	0	0	0
25/03/2026	19.05	10,000	19.15	19.20	18.90	0	0	0
24/03/2026	19.10	11,600	18.85	19.20	18.85	50,200	0	1.0
23/03/2026	18.75	60,600	19	19	18.75	50,200	0	1.0
20/03/2026	19.05	22,700	19.15	19.15	18.90	400	300	0.0
19/03/2026	19.15	6,100	18.90	19.35	18.90	0	0	0
18/03/2026	19.40	2,900	19.45	19.45	19.35	0	0	0
17/03/2026	19.35	2,100	19.25	19.35	19.25	0	0	0
16/03/2026	19.25	2,300	19.05	19.25	19.05	0	0	0
13/03/2026	19.30	17,600	19.05	19.30	19.05	0	0	0
12/03/2026	19.20	18,300	19.50	19.50	19	900	0	0.0
11/03/2026	19.30	3,100	19.25	19.50	19.25	0	0	0
10/03/2026	19.65	21,700	19.45	19.65	19.20	500	0	0.0
09/03/2026	19.40	69,800	19.30	19.50	18.80	500	0	0.0
06/03/2026	19.90	15,300	19.75	19.90	19.75	0	0	0
05/03/2026	19.75	16,400	19.85	19.90	19.75	2,500	0	0.0
04/03/2026	19.85	74,600	19.95	20	19.85	52,300	200	1.0
03/03/2026	19.95	58,100	20	20	19.95	32,800	0	0.7
02/03/2026	20	49,800	19.95	20	19.90	6,000	0	0.1
27/02/2026	19.95	26,800	20.10	20.10	19.95	12,700	0	0.3
26/02/2026	20	10,700	20	20.05	20	0	0	0
25/02/2026	20.05	13,100	20.10	20.20	20	200	0	0.0
24/02/2026	20.10	10,600	20.05	20.10	19.95	200	0	0.0
23/02/2026	20.10	15,600	20.20	20.20	20	0	0	0
13/02/2026	19.85	32,700	19.80	20.10	19.80	0	0	0
12/02/2026	19.80	9,500	19.70	19.80	19.70	6,400	0	0.1
11/02/2026	19.70	16,800	19.70	19.80	19.70	7,100	0	0.1
10/02/2026	19.70	66,700	19.70	19.75	19.70	50,500	0	1.0
09/02/2026	19.70	8,100	19.60	19.80	19.50	5,800	0	0.1
06/02/2026	19.60	10,800	19.80	19.80	19.55	5,800	0	0.1
05/02/2026	19.65	17,900	19.80	19.90	19.65	100	0	0.0
04/02/2026	19.75	4,000	19.70	19.75	19.65	0	0	0
03/02/2026	19.75	19,900	19.70	19.90	19.60	6,000	0	0.1
02/02/2026	19.65	17,800	19.50	19.70	19.40	0	1,300	-0.0
30/01/2026	19.35	24,800	19.40	19.60	19.35	0	4,000	-0.1
29/01/2026	19.50	16,600	19.20	19.55	19.20	0	2,000	-0.0
28/01/2026	19.55	59,300	19.75	19.75	19.05	0	0	0
27/01/2026	19.75	5,200	19.60	19.75	19.55	0	0	0
26/01/2026	19.60	4,400	19.75	19.75	19.60	0	0	0
23/01/2026	19.75	9,300	19.75	19.90	19.75	0	0	0
22/01/2026	19.75	24,600	19.65	19.85	19.65	0	0	0
21/01/2026	19.85	8,500	19.85	19.85	19.60	0	0	0
20/01/2026	19.85	10,800	19.65	19.85	19.65	100	0	0.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	-1.40	-7.78%	299,000	-1,200	0	16.40 18.30 16.40
2 tháng (2026-04-20)	-2.40	-12.63%	700,000	-8,900	0	16.40 19 16.40
3 tháng (2026-03-20)	-2.45	-12.86%	933,200	141,990	2.9	16.40 19.20 16.40
6 tháng (2025-12-22)	-3.20	-16.14%	2,136,800	336,490	6.8	16.40 20.13 16.40
12 tháng (2025-06-23)	-3	-15.33%	7,281,400	-674,410	-9.2	16.40 21.98 16.40
24 tháng (2024-06-28)	-5.87	-26.12%	16,519,200	-576,068	-2.4	16.40 25.57 16.40
36 tháng (2023-07-04)	-5.23	-23.95%	29,856,900	-2,921,715	-62.3	16.40 25.57 16.40
60 tháng (2021-07-14)	-12.06	-42.09%	47,583,700	-2,455,897	-9.2	16.40 36.35 16.40

CTCP Chế biến Gỗ Đức Thành (gdt)

THỐNG KÊ GIAO DỊCH