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)
05/12/2025
21.15
 31,700 20.85 21.20 20.85 0 0 0
04/12/2025
20.85
 50,800 20.70 20.90 20.70 0 300 -0.0
03/12/2025
20.75
 31,000 20.70 20.75 20.70 1,800 200 0.0
02/12/2025
20.70
 30,700 20.60 20.70 20.60 0 0 0
01/12/2025
20.70
 37,700 20.60 20.70 20.35 0 0 0
28/11/2025
20.70
 9,300 20.60 20.70 20.60 0 0 0
27/11/2025
20.70
 18,100 20.65 20.90 20.65 0 100 -0.0
26/11/2025
20.65
 3,900 20.65 20.65 20.60 0 0 0
25/11/2025
20.60
 23,300 20.80 20.85 20.60 0 2,400 -0.0
24/11/2025
20.75
 13,400 20.60 20.75 20.60 0 0 0
21/11/2025
20.80
 22,400 20.75 20.80 20.60 0 0 0
20/11/2025
20.85
 4,200 20.90 20.90 20.85 0 1,000 -0.0
19/11/2025
20.90
 700 20.90 20.90 20.90 0 0 0
18/11/2025
20.95
 14,300 20.95 20.95 20.80 0 0 0
17/11/2025
20.95
 13,700 20.85 21 20.85 0 0 0
14/11/2025
20.95
 7,200 21 21.10 20.85 0 0 0
13/11/2025
21
 12,200 21 21 20.85 0 0 0
12/11/2025
20.90
 19,200 20.50 20.90 20.50 0 0 0
11/11/2025
20.90
 15,700 20.80 21.10 20.80 0 0 0
10/11/2025
20.65
 15,100 20.50 21.20 20.50 0 0 0
07/11/2025
20.65
 16,700 20.75 20.85 20.65 0 0 0
06/11/2025
20.90
 15,000 20.80 20.90 20.70 0 0 0
05/11/2025
20.80
 15,400 20.70 20.90 20.60 500 0 0.0
04/11/2025
20.70
 22,200 20.70 20.95 20.30 0 0 0
03/11/2025
20.70
 21,000 21 21 20.70 500 500 -0.0
31/10/2025
20.90
 34,400 20.50 20.95 20.50 0 0 0
30/10/2025
20.30
 7,000 20.30 20.55 20.15 0 0 0
29/10/2025
20.30
 18,900 20.60 20.60 20.20 0 0 0
28/10/2025
20.30
 16,900 20.30 20.30 20.30 0 400 -0.0
27/10/2025
20.30
 23,500 20.55 20.55 20 0 600 -0.0
24/10/2025
20.55
 4,700 20.65 20.65 20.45 0 500 -0.0
23/10/2025
20.65
 1,800 20.35 20.65 20.30 0 500 -0.0
22/10/2025
20.35
 95,000 20 20.35 20 0 0 0
21/10/2025
20.40
 84,900 20.20 20.60 20 3,500 0 0.1
20/10/2025
20.10
 21,000 20.50 20.80 20.10 0 0 0
17/10/2025
20.50
 30,100 20.45 20.75 20.40 0 0 0
16/10/2025
20.85
 5,900 20.70 20.85 20.60 0 0 0
15/10/2025
20.95
 6,700 20.60 20.95 20.60 0 1,900 -0.0
14/10/2025
20.80
 3,700 20.70 20.90 20.65 0 0 0
13/10/2025
20.80
 9,700 20.50 20.80 20.50 0 0 0
10/10/2025
20.90
 16,500 21 21 20.85 0 0 0
09/10/2025
20.90
 9,300 21 21.05 20.80 0 0 0
08/10/2025
21
 4,200 20.95 21 20.90 0 0 0
07/10/2025
21
 13,800 20.95 21 20.85 0 0 0
06/10/2025
21
 15,700 20.90 21 20.80 0 0 0
03/10/2025
20.90
 6,400 20.70 20.90 20.70 0 0 0
02/10/2025
20.90
 10,100 20.70 20.90 20.60 0 1,800 -0.0
01/10/2025
20.70
 5,300 20.65 20.80 20.60 0 200 -0.0
30/09/2025
20.80
 24,700 20.80 21 20.60 2,500 14,300 -0.2
29/09/2025
20.80
 13,100 21 21 20.80 0 200 -0.0
26/09/2025
21
 16,200 20.95 21.50 20.80 11,600 700 0.2
25/09/2025
20.95
 5,500 21 21 20.80 0 0 0
24/09/2025
21.05
 14,100 20.85 21.05 20.70 0 100 -0.0
23/09/2025
20.85
 5,100 21.30 21.30 20.75 0 2,000 -0.0
22/09/2025
20.90
 37,200 21.30 21.30 20.70 0 300 -0.0
19/09/2025
20.90
 35,300 20.85 21 20.85 0 0 0
18/09/2025
21
 6,500 21.10 21.10 20.85 0 0 0
17/09/2025
21.10
 12,700 20.95 21.15 20.80 0 0 0
16/09/2025
21.10
 12,200 21.40 21.40 21.10 0 600 -0.0
15/09/2025
21.15
 14,000 21 21.20 21 0 0 0
12/09/2025
21
 15,900 20.80 21 20.75 0 0 0
11/09/2025
20.95
 25,100 21 21 20.55 3,200 0 0.1
10/09/2025
21
 8,700 21.05 21.05 20.90 0 0 0
09/09/2025
21
 5,900 20.90 21 20.80 0 0 0
08/09/2025
20.90
 44,200 21 21 20.85 0 0 0
05/09/2025
21.15
 24,400 21.30 21.30 21.15 1,000 500 0.0
04/09/2025
21.30
 32,800 20.80 21.30 20.80 0 0 0
03/09/2025
21
 34,500 21.10 21.50 20.95 100 3,600 -0.1
29/08/2025
21.10
 23,700 21.05 21.15 21 8,200 0 0.2
28/08/2025
21
 95,500 21 21.40 21 0 1,000 0
27/08/2025
20.95
 30,300 20.80 20.95 20.80 0 0 0
26/08/2025
20.75
 15,000 20.80 20.90 20.75 0 0 0
25/08/2025
20.70
 55,600 20.75 20.95 20.70 0 0 0
22/08/2025
20.70
 23,200 20.90 20.90 20.55 0 600 -0.0
21/08/2025
20.75
 14,700 20.80 20.90 20.65 200 0 0.0
20/08/2025
20.95
 19,800 21.05 21.10 20.70 0 600 -0.0
19/08/2025
20.95
 36,500 20.85 21.15 20.85 5,100 1,500 0.1
18/08/2025
20.90
 14,200 20.70 20.90 20.70 0 700 -0.0
15/08/2025
20.70
 134,300 20.95 20.95 20 200 800 -0.0
14/08/2025
20.90
 12,300 21 21 20.85 0 1,300 -0.0
13/08/2025
21
 53,300 21 21.15 20.70 0 3,200 -0.1
12/08/2025
21.05
 50,400 21.05 21.15 20.90 1,000 0 0.0
11/08/2025
21.05
 19,300 20.95 21.20 20.85 100 0 0.0
08/08/2025
21.15
 25,800 21 21.25 21 3,900 0 0.1
07/08/2025
21
 34,600 21 21.30 20.90 0 2,600 -0.1
06/08/2025
20.95
 17,000 20.65 21 20.65 0 0 0
05/08/2025
21
 104,500 20.80 21 20.70 0 0 0
04/08/2025
20.80
 68,200 20.80 20.80 20.55 0 700 -0.0
01/08/2025
20.80
 65,500 20.80 20.80 20.60 0 7,600 -0.2
31/07/2025
20.75
 121,100 20.10 20.75 20.10 100 2,200 -0.0
30/07/2025
20.20
 194,800 20.20 20.60 19.65 0 700 -0.0
29/07/2025
20
 298,400 21.15 21.30 19.65 2,600 250,700 -5.0
28/07/2025
21.10
 48,400 21.35 21.35 21.10 0 300 -0.0
25/07/2025
21.15
 38,200 21.15 21.20 21 0 0 0
24/07/2025
21.15
 131,100 20.95 21.15 20.85 600 15,000 -0.3
23/07/2025
20.95
 45,300 20.95 21.10 20.85 2,300 16,000 -0.3
22/07/2025
20.95
 41,000 20.95 21.10 20.85 6,500 19,400 -0.3
21/07/2025
21
 47,700 21 21 20.85 0 0 0
18/07/2025
21.10
 42,900 20.95 21.10 20.95 0 1,000 -0.0
17/07/2025
21.10
 43,300 20.95 21.15 20.90 0 2,000 -0.0
16/07/2025
20.90
 50,000 20.90 20.95 20.70 1,000 7,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |