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)
12/12/2025
18.17
 70,000 18.30 18.30 17.91 0 0 0
11/12/2025
18.30
 1,500 18.34 18.34 18.30 0 0 0
10/12/2025
18.34
 17,800 18.30 18.34 18.13 0 0 0
09/12/2025
18.30
 38,000 18.43 18.43 18.30 0 0 0
08/12/2025
18.43
 46,000 18.30 18.56 18.17 100 100 0.0
05/12/2025
18.30
 51,600 18.04 18.38 18.04 0 0 0
04/12/2025
18.04
 50,800 17.91 18.08 17.91 0 300 0.0
03/12/2025
17.95
 31,000 17.91 17.95 17.91 1,800 200 0.0
02/12/2025
17.91
 30,700 17.82 17.91 17.82 0 0 0
01/12/2025
17.91
 37,700 17.82 17.91 17.61 0 0 0
28/11/2025
17.91
 9,300 17.82 17.91 17.82 0 0 0
27/11/2025
17.91
 18,100 17.87 18.08 17.87 0 100 0.0
26/11/2025
17.87
 3,900 17.87 17.87 17.82 0 0 0
25/11/2025
17.82
 23,300 18.00 18.04 17.82 0 2,400 0.0
24/11/2025
17.95
 13,400 17.82 17.95 17.82 0 0 0
21/11/2025
18.00
 22,400 17.95 18.00 17.82 0 0 0
20/11/2025
18.04
 4,200 18.08 18.08 18.04 0 1,000 0.0
19/11/2025
18.08
 700 18.08 18.08 18.08 0 0 0
18/11/2025
18.13
 14,300 18.13 18.13 18.00 0 0 0
17/11/2025
18.13
 13,700 18.04 18.17 18.04 0 0 0
14/11/2025
18.13
 7,200 18.17 18.26 18.04 0 0 0
13/11/2025
18.17
 12,200 18.17 18.17 18.04 0 0 0
12/11/2025
18.08
 19,200 17.74 18.08 17.74 0 0 0
11/11/2025
18.08
 15,700 18.00 18.26 18.00 0 0 0
10/11/2025
17.87
 15,100 17.74 18.34 17.74 0 0 0
07/11/2025
17.87
 16,700 17.95 18.04 17.87 0 0 0
06/11/2025
18.08
 15,000 18.00 18.08 17.91 0 0 0
05/11/2025
18.00
 15,400 17.91 18.08 17.82 500 0 0.0
04/11/2025
17.91
 22,200 17.91 18.13 17.56 0 0 0
03/11/2025
17.91
 21,000 18.17 18.17 17.91 500 500 0.0
31/10/2025
18.08
 34,400 17.74 18.13 17.74 0 0 0
30/10/2025
17.56
 7,000 17.56 17.78 17.43 0 0 0
29/10/2025
17.56
 18,900 17.82 17.82 17.48 0 0 0
28/10/2025
17.56
 16,900 17.56 17.56 17.56 0 400 0.0
27/10/2025
17.56
 23,500 17.78 17.78 17.30 0 600 0.0
24/10/2025
17.78
 4,700 17.87 17.87 17.69 0 500 0.0
23/10/2025
17.87
 1,800 17.61 17.87 17.56 0 500 0.0
22/10/2025
17.61
 95,000 17.30 17.61 17.30 0 0 0
21/10/2025
17.65
 84,900 17.48 17.82 17.30 3,500 0 0.1
20/10/2025
17.39
 21,000 17.74 18.00 17.39 0 0 0
17/10/2025
17.74
 30,100 17.69 17.95 17.65 0 0 0
16/10/2025
18.04
 5,900 17.91 18.04 17.82 0 0 0
15/10/2025
18.13
 6,700 17.82 18.13 17.82 0 1,900 0.0
14/10/2025
18.00
 3,700 17.91 18.08 17.87 0 0 0
13/10/2025
18.00
 9,700 17.74 18.00 17.74 0 0 0
10/10/2025
18.08
 16,500 18.17 18.17 18.04 0 0 0
09/10/2025
18.08
 9,300 18.17 18.21 18.00 0 0 0
08/10/2025
18.17
 4,200 18.13 18.17 18.08 0 0 0
07/10/2025
18.17
 13,800 18.13 18.17 18.04 0 0 0
06/10/2025
18.17
 15,700 18.08 18.17 18.00 0 0 0
03/10/2025
18.08
 6,400 17.91 18.08 17.91 0 0 0
02/10/2025
18.08
 10,100 17.91 18.08 17.82 0 1,800 0.0
01/10/2025
17.91
 5,300 17.87 18.00 17.82 0 200 0.0
30/09/2025
18.00
 24,700 18.00 18.17 17.82 2,500 14,300 -0.2
29/09/2025
18.00
 13,100 18.17 18.17 18.00 0 200 0.0
26/09/2025
18.17
 16,200 18.13 18.60 18.00 11,600 700 0.2
25/09/2025
18.13
 5,500 18.17 18.17 18.00 0 0 0
24/09/2025
18.21
 14,100 18.04 18.21 17.91 0 100 0.0
23/09/2025
18.04
 5,100 18.43 18.43 17.95 0 2,000 0.0
22/09/2025
18.08
 37,200 18.43 18.43 17.91 0 300 0.0
19/09/2025
18.08
 35,300 18.04 18.17 18.04 0 0 0
18/09/2025
18.17
 6,500 18.26 18.26 18.04 0 0 0
17/09/2025
18.26
 12,700 18.13 18.30 18.00 0 0 0
16/09/2025
18.26
 12,200 18.51 18.51 18.26 0 600 0.0
15/09/2025
18.30
 14,000 18.17 18.34 18.17 0 0 0
12/09/2025
18.17
 15,900 18.00 18.17 17.95 0 0 0
11/09/2025
18.13
 25,100 18.17 18.17 17.78 3,200 0 0.1
10/09/2025
18.17
 8,700 18.21 18.21 18.08 0 0 0
09/09/2025
18.17
 5,900 18.08 18.17 18.00 0 0 0
08/09/2025
18.08
 44,200 18.17 18.17 18.04 0 0 0
05/09/2025
18.30
 24,400 18.43 18.43 18.30 1,000 500 0.0
04/09/2025
18.43
 32,800 18.00 18.43 18.00 0 0 0
03/09/2025
18.17
 34,500 18.26 18.60 18.13 100 3,600 -0.1
02/09/2025
21.20
 80,300 20.94 21.59 20.94 1,000 6,300 -0.1
01/09/2025
22.32
 23,800 22.49 22.49 22.15 0 0 0
29/08/2025
18.26
 23,700 18.21 18.30 18.17 8,200 0 0.2
28/08/2025
18.17
 95,500 18.17 18.51 18.17 0 1,000 0.0
27/08/2025
18.13
 30,300 18.00 18.13 18.00 0 0 0
26/08/2025
17.95
 15,000 18.00 18.08 17.95 0 0 0
25/08/2025
17.91
 55,600 17.95 18.13 17.91 0 0 0
22/08/2025
17.91
 23,200 18.08 18.08 17.78 0 600 0.0
21/08/2025
17.95
 14,700 18.00 18.08 17.87 200 0 0.0
20/08/2025
18.13
 19,800 18.21 18.26 17.91 0 600 0.0
19/08/2025
18.13
 36,500 18.04 18.30 18.04 5,100 1,500 0.1
18/08/2025
18.08
 14,200 17.91 18.08 17.91 0 700 0.0
15/08/2025
17.91
 134,300 18.13 18.13 17.30 200 800 0.0
14/08/2025
18.08
 12,300 18.17 18.17 18.04 0 1,300 0.0
13/08/2025
18.17
 53,300 18.17 18.30 17.91 0 3,200 -0.1
12/08/2025
18.21
 50,400 18.21 18.30 18.08 1,000 0 0.0
11/08/2025
18.21
 19,300 18.13 18.34 18.04 100 0 0.0
08/08/2025
18.30
 25,800 18.17 18.38 18.17 3,900 0 0.1
07/08/2025
18.17
 34,600 18.17 18.43 18.08 0 2,600 -0.1
06/08/2025
18.13
 17,000 17.87 18.17 17.87 0 0 0
05/08/2025
18.17
 104,500 18.00 18.17 17.91 0 0 0
04/08/2025
18.00
 68,200 18.00 18.00 17.78 0 700 0.0
01/08/2025
18.00
 65,500 18.00 18.00 17.82 0 7,600 -0.2
31/07/2025
17.95
 121,100 17.39 17.95 17.39 100 2,200 0.0
30/07/2025
17.48
 194,800 17.48 17.82 17.00 0 700 0.0
29/07/2025
17.30
 298,400 18.30 18.43 17.00 2,600 250,700 -5.0
28/07/2025
18.26
 48,400 18.47 18.47 18.26 0 300 0.0

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