CTCP Chế biến Gỗ Đức Thành (gdt)

15.75
0.25
(1.61%)
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
(2026-08-19) 		-0.45 -2.82% 228,000 46,395 0.5
15.50
19.70
15.75
2 tháng
(2026-07-20) 		-0.40 -2.52% 393,000 42,095 0.4
15.45
19.70
15.75
3 tháng
(2026-06-22) 		-0.95 -5.78% 506,700 39,695 0.4
15.45
19.70
15.75
6 tháng
(2026-03-23) 		-1.55 -9.07% 1,465,300 83,595 1.2
14.36
19.70
15.75
12 tháng
(2025-09-23) 		-2.54 -14.07% 4,040,700 290,295 5.3
14.36
19.70
15.75
24 tháng
(2024-09-30) 		-5 -24.39% 14,664,800 -380,205 -13.7
13.04
22.86
15.75
36 tháng
(2023-10-04) 		-3.72 -19.35% 27,804,200 -1,836,193 -48.1
11.42
23.25
15.75
60 tháng
(2021-10-14) 		-13.15 -45.89% 43,872,900 -2,793,377 -55.1
10.24
33.04
15.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
27.59
 25,400 27.82 27.92 27.49 900 1,100 0.0
07/09/2021
27.82
 106,500 27.73 28.06 27.44 44,700 1,200 2.5
06/09/2021
27.73
 77,100 28.06 28.06 27.49 26,200 1,000 1.5
01/09/2021
28.06
 86,400 27.78 28.06 27.73 27,100 0 1.6
31/08/2021
27.78
 156,400 27.39 27.87 27.30 56,300 1,700 3.2
30/08/2021
27.39
 96,900 26.49 28.11 27.25 0 700 0.0
27/08/2021
26.49
 20,500 26.25 26.49 26.11 700 0 0.0
26/08/2021
26.25
 74,900 26.06 26.54 26.06 1,300 200 0.1
25/08/2021
26.06
 78,100 25.87 26.34 25.77 16,200 1,700 0.8
24/08/2021
25.87
 92,000 26.06 26.25 25.68 17,200 200 0.9
23/08/2021
26.06
 113,700 26.73 26.96 26.01 30,600 800 1.6
20/08/2021
26.73
 179,000 28.06 28.59 26.73 32,400 17,800 0.8
19/08/2021
28.06
 83,500 27.68 28.16 27.59 9,500 0 0.6
18/08/2021
27.68
 65,500 27.44 27.92 27.25 21,900 0 1.3
17/08/2021
27.44
 87,300 27.68 27.78 27.39 47,800 1,400 2.7
16/08/2021
27.68
 123,000 27.06 28.16 27.06 21,400 0 1.2
13/08/2021
27.06
 126,500 27.44 27.68 26.82 500 3,200 -0.1
12/08/2021
27.44
 83,600 27.92 27.92 27.30 200 300 0.0
11/08/2021
27.92
 121,800 28.54 28.73 27.92 1,200 0 0.1
10/08/2021
28.54
 298,200 26.96 28.59 27.01 23,700 12,300 0.6
09/08/2021
26.96
 163,500 26.68 26.96 25.87 1,400 0 0.1
06/08/2021
26.68
 124,000 27.11 27.11 26.63 20,700 900 1.1
05/08/2021
27.11
 75,700 27.20 27.20 26.73 2,500 400 0.1
04/08/2021
27.20
 56,300 27.68 27.78 27.11 0 2,700 -0.2
03/08/2021
27.68
 150,600 26.54 27.82 26.73 200 1,200 -0.1
02/08/2021
26.54
 94,900 26.39 26.54 26.25 0 2,500 -0.1
30/07/2021
26.39
 56,700 26.34 26.49 26.25 0 1,900 -0.1
29/07/2021
26.34
 49,500 26.39 26.39 26.15 0 4,900 -0.3
28/07/2021
26.39
 78,000 26.01 26.39 25.82 13,000 18,500 -0.3
27/07/2021
26.01
 46,400 25.53 26.20 25.77 1,100 0 0.1
26/07/2021
25.53
 87,500 25.34 26.01 25.20 200 600 0.0
23/07/2021
25.34
 86,100 25.96 25.96 25.29 100 2,300 -0.1
22/07/2021
25.96
 42,300 25.92 25.96 25.53 1,400 4,000 -0.1
21/07/2021
25.92
 46,400 25.72 26.06 25.72 800 14,000 -0.7
20/07/2021
25.72
 43,300 25.15 25.77 25.06 1,400 800 0.0
19/07/2021
25.15
 79,200 26.01 26.01 25.06 100 2,800 -0.1
16/07/2021
26.01
 54,100 26.34 26.39 26.01 1,700 3,300 -0.1
15/07/2021
26.34
 46,500 26.06 26.34 25.72 1,600 0 0.1
14/07/2021
26.06
 75,900 26.15 26.73 25.44 800 3,700 -0.2
13/07/2021
26.15
 61,300 25.68 26.73 25.72 25,400 1,800 1.3
12/07/2021
25.68
 146,700 27.54 27.54 25.63 3,900 3,700 0.0
09/07/2021
27.54
 61,600 28.11 28.40 27.20 14,800 1,100 0.8
08/07/2021
28.11
 130,900 27.44 28.40 27.20 23,300 2,500 1.2
07/07/2021
27.44
 95,100 27.73 27.97 26.49 27,400 700 1.5
06/07/2021
27.73
 153,100 29.06 29.06 27.73 19,200 3,900 0.9
05/07/2021
29.06
 130,100 28.87 29.59 28.35 600 1,100 0.0
02/07/2021
28.87
 90,800 29.16 29.16 28.49 22,200 0 1.3
01/07/2021
29.16
 247,600 27.78 29.35 27.78 25,200 100 1.5
30/06/2021
27.78
 58,100 27.59 27.92 27.63 15,000 0 0.9
29/06/2021
27.59
 124,100 27.59 27.78 27.39 3,300 0 0.2
28/06/2021
27.59
 90,900 27.01 27.68 27.06 8,600 11,500 -0.2
25/06/2021
27.01
 81,500 26.34 27.11 26.34 34,400 1,300 1.9
24/06/2021
26.34
 84,500 26.58 26.96 26.11 16,300 0 0.9
23/06/2021
26.58
 149,300 27.25 27.49 26.11 6,400 1,200 0.3
22/06/2021
27.25
 86,800 27.97 28.06 26.96 17,400 1,200 0.9
21/06/2021
27.97
 137,100 27.97 28.40 27.49 47,600 0 2.8
18/06/2021
27.97
 187,200 27.11 27.97 27.11 126,900 100 7.4
17/06/2021
27.11
 188,400 26.39 27.68 25.82 39,100 4,100 2.0
16/06/2021
26.39
 309,400 24.67 26.39 24.67 7,200 500 0.4
15/06/2021
24.67
 75,200 24.67 24.87 24.39 1,400 0 0.1
14/06/2021
24.67
 130,800 24.67 25.01 24.34 300 5,300 -0.3
11/06/2021
24.67
 124,900 24.05 24.82 24.29 2,200 1,000 0.1
10/06/2021
24.05
 99,300 23.48 24.15 23.39 9,400 0 0.5
09/06/2021
23.48
 67,100 23.48 23.62 23.39 0 5,000 -0.2
08/06/2021
23.48
 59,100 23.62 23.70 23.48 100 3,600 -0.2
07/06/2021
23.62
 76,500 24.01 24.01 23.48 0 1,200 -0.1
04/06/2021
24.01
 63,300 23.72 24.39 23.72 6,400 0 0.3
03/06/2021
23.72
 100,700 23.34 24.10 23.24 1,900 300 0.1
02/06/2021
23.34
 166,300 23.70 23.70 23.15 0 1,000 0.0
01/06/2021
23.70
 76,900 24.01 24.01 23.70 0 400 0.0
31/05/2021
24.01
 59,300 24.29 24.29 23.96 3,800 2,400 0.1
28/05/2021
24.29
 165,100 24.24 24.29 23.86 0 3,300 -0.2
27/05/2021
24.24
 92,300 24.63 24.63 24.15 0 0 0
26/05/2021
24.63
 131,500 25.20 25.25 24.63 2,700 10,000 -0.4
25/05/2021
25.20
 55,700 25.29 25.34 25.10 1,800 0 0.1
24/05/2021
25.29
 108,300 25.29 25.72 25.25 200 700 0.0
21/05/2021
25.29
 224,400 25.01 26.25 24.82 3,200 3,500 0.0
20/05/2021
25.01
 80,000 25.29 25.34 24.72 300 500 0.0
19/05/2021
25.29
 50,300 25.20 25.96 25.01 300 3,800 -0.2
18/05/2021
25.20
 62,000 25.72 25.77 25.06 400 2,500 -0.1
17/05/2021
25.72
 113,700 25.29 26.06 25.15 1,500 400 0.1
14/05/2021
25.29
 84,400 25.39 25.68 24.87 3,800 5,200 -0.1
13/05/2021
25.39
 136,400 26.01 26.34 25.34 500 17,500 -0.9
12/05/2021
26.01
 219,200 24.58 26.25 24.58 7,600 0 0.4
11/05/2021
24.58
 67,700 24.34 24.77 24.10 1,900 0 0.1
10/05/2021
24.34
 77,600 24.34 24.34 23.86 1,400 0 0.1
07/05/2021
24.34
 103,600 24.67 24.77 23.91 1,600 3,100 -0.1
06/05/2021
24.67
 74,300 24.67 25.06 24.34 2,700 1,500 0.1
05/05/2021
24.67
 125,700 24.58 25.20 24.24 8,200 0 0.4
04/05/2021
24.58
 48,900 25.06 25.06 23.86 1,500 200 0.1
29/04/2021
25.06
 77,700 25.10 26.01 24.82 1,000 0 0.1
28/04/2021
25.10
 209,900 23.48 25.10 23.55 7,400 0 0.4
27/04/2021
23.48
 89,500 23.17 23.67 23.17 2,800 1,500 0.1
26/04/2021
23.17
 108,100 24.10 24.10 22.98 2,200 3,100 0.0
23/04/2021
24.10
 89,800 23.86 24.10 23.58 1,600 2,000 0.0
22/04/2021
23.86
 89,300 24.63 25.20 23.86 100 1,200 -0.1
20/04/2021
24.63
 181,300 24.15 25.29 24.15 6,900 700 0.3
19/04/2021
24.15
 87,600 23.96 24.44 23.39 4,500 0 0.2
16/04/2021
23.96
 130,600 24.58 24.58 23.62 0 0 0
15/04/2021
24.58
 120,400 25.77 26.20 24.01 3,300 0 0.2

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