CTCP Chế biến Gỗ Đức Thành (gdt)

15.90
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
(2026-09-08) 		-0.05 -0.32% 274,800 135,410 1.2
15.50
15.90
15.90
2 tháng
(2026-08-10) 		-0.20 -1.25% 390,800 134,410 1.1
15.50
16
15.90
3 tháng
(2026-07-10) 		-1 -5.95% 559,000 127,610 1.0
15.45
16.80
15.90
6 tháng
(2026-04-13) 		-1.65 -9.48% 1,351,100 117,810 0.9
15.45
17.45
15.90
12 tháng
(2025-10-13) 		-2.20 -12.20% 3,917,500 380,810 6.0
15.45
18.43
15.90
24 tháng
(2024-10-18) 		-4.27 -21.26% 14,070,700 -303,490 -13.2
15.19
22.86
15.90
36 tháng
(2023-10-24) 		-1.75 -9.99% 26,810,100 -1,725,443 -46.8
15.19
23.25
15.90
60 tháng
(2021-11-03) 		-14.82 -48.40% 42,284,900 -2,929,025 -68.1
15.19
33.04
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
20.05
 21,700 20.05 20.05 19.08 10,500 2,000 0.3
24/10/2022
20.34
 6,700 20.77 20.77 19.19 3,800 0 0.1
21/10/2022
20.34
 11,800 20.40 20.43 20.17 2,300 10,000 -0.3
20/10/2022
20.97
 11,600 20.97 20.97 20.23 6,600 10,000 -0.1
19/10/2022
20.68
 19,700 20.77 20.77 20.63 9,600 10,000 0.0
18/10/2022
20.71
 12,200 20.65 20.80 20.65 5,300 10,000 -0.2
17/10/2022
20.77
 17,500 21.43 21.43 20.65 8,100 10,000 -0.1
14/10/2022
20.65
 24,000 21.14 21.46 20.65 11,400 10,000 0.1
13/10/2022
21.14
 13,700 20.65 21.14 20.65 4,800 10,000 -0.2
12/10/2022
21.20
 3,800 21.66 21.66 20.11 2,000 0 0.1
11/10/2022
20.65
 24,600 21.20 21.49 20.65 18,600 0 0.7
10/10/2022
20.65
 7,500 20.05 21.43 20.05 500 0 0.0
07/10/2022
21.49
 30,600 20.91 22.12 20.91 17,200 11,700 0.2
06/10/2022
22.23
 5,000 22.23 22.26 22.23 3,100 0 0.1
05/10/2022
22.23
 4,000 21.77 22.23 21.66 3,100 0 0.1
04/10/2022
21.71
 10,200 21.54 21.71 20.97 5,100 0 0.2
03/10/2022
21.77
 33,500 22.17 22.23 20.97 16,800 1,000 0.6
30/09/2022
22.17
 8,100 22.32 22.32 22.17 6,400 2,005 0.2
29/09/2022
22.35
 1,300 22.52 22.52 22.35 600 500 0.0
28/09/2022
22.12
 4,900 22.35 22.35 22.12 3,000 0 0.1
27/09/2022
22.69
 9,000 23.03 23.03 21.77 600 8,100 -0.3
26/09/2022
22.37
 8,400 22.92 22.92 22.06 0 0 0.0
23/09/2022
22.92
 1,800 23.41 23.41 22.49 800 410 0.0
22/09/2022
23.26
 5,100 23.03 23.26 21.89 800 61 0.0
21/09/2022
23.38
 2,300 23.20 23.38 23.20 100 0 0.0
20/09/2022
23.43
 13,800 23.09 23.55 23.03 200 3,220 -0.1
19/09/2022
23.20
 6,200 23.49 23.66 23.03 0 300 0.0
16/09/2022
23.63
 4,500 23.61 23.72 23.38 400 0 0.0
15/09/2022
23.72
 2,600 23.66 23.83 23.66 0 500 0.0
14/09/2022
23.66
 7,400 23.83 23.83 23.66 100 29 0.1
13/09/2022
23.83
 6,000 23.89 23.95 23.83 1,200 0 0.1
12/09/2022
23.95
 2,000 23.55 23.95 23.55 1,593 177 0.0
09/09/2022
23.92
 1,300 23.55 23.92 23.55 100 0 0.0
08/09/2022
23.92
 300 23.43 23.92 23.43 100 0 0.0
07/09/2022
23.55
 7,000 23.43 24.01 23.43 100 0 0.0
06/09/2022
23.72
 500 24.06 24.06 23.66 0 0 0.0
05/09/2022
23.66
 14,900 23.63 24.06 23.63 200 0 0.0
31/08/2022
24.64
 30,100 23.09 24.64 23.09 27,300 0 1.2
30/08/2022
23.43
 6,800 23.35 23.43 23.12 2,400 0 0.1
29/08/2022
23.18
 7,100 23.32 23.32 23.00 0 0 -1.0
26/08/2022
23.43
 8,200 23.46 23.46 23.35 0 0 -1.0
25/08/2022
23.46
 29,000 23.72 23.75 23.46 100 24,400 -1.0
24/08/2022
23.75
 8,400 23.43 23.95 23.38 1,300 0 0.1
23/08/2022
23.41
 18,900 23.43 23.49 23.38 2,000 4,100 -0.1
22/08/2022
23.78
 8,300 24.18 24.18 23.52 900 0 0.0
19/08/2022
24.18
 9,400 24.06 24.18 23.72 3,500 0 0.1
18/08/2022
24.21
 5,100 24.26 24.26 23.55 1,900 1,600 0.0
17/08/2022
23.95
 10,000 24.01 24.01 23.55 3,900 0 0.2
16/08/2022
23.49
 103,200 24.06 24.29 23.49 2,000 100,000 -4.0
15/08/2022
24.06
 11,300 23.98 24.29 23.98 0 10,000 -0.4
12/08/2022
23.92
 3,800 23.78 24.35 23.78 0 0 -0.1
11/08/2022
23.95
 8,500 23.98 24.06 23.95 400 3,500 -0.1
10/08/2022
23.98
 6,800 23.98 24.18 23.98 0 0 0.0
09/08/2022
23.95
 5,100 23.78 24.35 23.78 100 0 0.0
08/08/2022
23.49
 27,500 24.06 24.35 23.49 100 22,300 -0.9
05/08/2022
23.95
 55,300 24.61 24.61 23.95 2,400 1,500 0.0
04/08/2022
24.61
 31,900 24.18 24.64 24.18 0 2,000 -0.1
03/08/2022
24.35
 10,800 24.64 24.64 24.12 0 3,000 -0.1
02/08/2022
24.64
 4,000 24.87 24.87 24.64 0 0 0.1
01/08/2022
24.87
 6,500 24.69 25.10 24.12 1,300 0 0.1
29/07/2022
25.21
 47,200 23.61 25.78 23.61 17,600 25,000 -0.3
28/07/2022
24.58
 4,800 24.61 24.61 24.58 0 0 0.0
27/07/2022
24.47
 4,200 24.52 24.52 23.61 1,200 2,000 0.0
26/07/2022
24.72
 2,400 25.07 25.07 24.58 100 0 0.0
25/07/2022
24.81
 15,300 24.52 24.81 24.52 1,400 0 0.1
22/07/2022
24.38
 18,300 23.98 25.18 23.98 200 0 0.1
21/07/2022
23.55
 28,200 24.06 24.06 23.52 200 26,400 -1.1
20/07/2022
24.04
 11,600 23.58 24.35 23.58 100 0 0.0
19/07/2022
24.04
 8,500 24.01 24.04 23.49 100 0 0.0
18/07/2022
24.06
 30,900 24.06 24.09 23.38 600 25,000 -1.0
15/07/2022
24.15
 22,100 24.06 24.58 23.49 0 8,800 -0.4
14/07/2022
24.15
 36,600 23.63 24.58 23.63 100 25,000 -1.0
13/07/2022
25.04
 7,000 25.04 25.04 24.75 1,400 0 0.1
12/07/2022
25.07
 4,600 25.04 25.07 24.47 100 0 0.0
11/07/2022
25.07
 6,500 25.18 25.21 24.06 100 0 0.0
08/07/2022
25.21
 3,700 25.21 25.21 25.15 100 0 0.0
07/07/2022
25.21
 4,000 25.21 25.21 25.18 0 0 0.0
06/07/2022
25.24
 4,300 25.10 25.24 24.92 100 0 0.0
05/07/2022
25.21
 6,100 25.21 25.70 25.21 300 0 0.0
04/07/2022
25.73
 5,200 25.87 25.87 25.21 600 0 0.0
01/07/2022
25.75
 2,500 25.27 25.75 25.27 100 0 0.0
30/06/2022
25.87
 3,800 25.90 25.90 25.78 0 100 0.0
29/06/2022
25.90
 3,000 26.16 26.16 25.78 100 400 0.0
28/06/2022
26.16
 2,400 26.64 26.64 26.16 500 0 0.0
27/06/2022
26.04
 6,600 25.21 26.58 25.21 500 0 0.0
24/06/2022
25.67
 7,100 25.67 25.78 25.67 0 0 0.0
23/06/2022
25.67
 5,000 26.07 26.07 24.92 200 0 0.0
22/06/2022
25.78
 4,000 26.70 26.70 25.78 1,100 1,000 0.0
21/06/2022
26.04
 4,600 26.70 26.70 25.21 300 0 0.0
20/06/2022
26.24
 13,900 26.93 26.93 25.07 0 0 0
17/06/2022
26.93
 17,100 27.36 27.36 26.24 0 2,400 -0.1
16/06/2022
27.59
 1,600 27.73 27.73 27.59 0 0 0.0
15/06/2022
27.73
 8,600 27.42 28.02 26.99 600 0 0.0
14/06/2022
27.30
 9,000 27.50 27.90 27.30 100 200 0.0
13/06/2022
27.50
 12,400 27.79 27.79 27.50 800 0 0.0
10/06/2022
27.85
 13,300 27.96 28.22 27.82 0 0 0.0
09/06/2022
27.96
 16,400 27.62 28.07 27.62 0 0 0.0
08/06/2022
27.79
 2,600 27.90 27.90 27.53 100 0 0.0
07/06/2022
27.50
 16,800 27.62 27.62 27.39 100 0 0.0
06/06/2022
27.53
 18,300 27.76 28.02 27.50 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc