CTCP Chế biến Gỗ Đức Thành (gdt)

21
-0.15
(-0.71%)
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
(2025-11-12) 		0.25 1.20% 467,000 -2,200 -0.0
20.60
21.30
21
2 tháng
(2025-10-13) 		0.35 1.68% 952,300 -2,100 -0.0
20.10
21.30
21
3 tháng
(2025-09-15) 		0 0% 1,230,200 -8,200 -0.2
20.10
21.30
21
6 tháng
(2025-06-16) 		0.15 0.71% 5,039,000 -1,001,200 -15.8
20
23.10
21
12 tháng
(2024-12-17) 		-4.13 -16.34% 10,168,300 -1,097,158 -14.7
17.55
26.43
21
24 tháng
(2023-12-25) 		2.83 15.42% 22,296,200 -1,733,505 -30.1
17.55
26.87
21
36 tháng
(2022-12-28) 		-2.32 -9.87% 32,855,700 -4,147,877 -96.9
17.55
26.87
21
60 tháng
(2021-01-07) 		-0.09 -0.41% 57,178,400 -3,444,487 -42.7
17.55
38.19
21
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2013
2.85
 0 2.85 2.85 2.85 0 0 0
12/07/2013
2.85
 16,000 2.80 2.85 2.85 0 0 0
11/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
10/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
09/07/2013
2.80
 0 2.80 2.80 2.80 0 0 0
08/07/2013
2.80
 1,810 2.80 2.80 2.80 0 0 0
05/07/2013
2.80
 29,850 2.90 2.90 2.80 0 0 0
04/07/2013
2.90
 0 2.90 2.90 2.90 0 0 0
03/07/2013
2.90
 4,900 2.80 2.90 2.90 0 3,400 -0.1
02/07/2013
2.80
 110 2.88 2.88 2.80 100 0 0.0
01/07/2013
2.88
 520 2.77 2.93 2.88 0 0 0
28/06/2013
2.77
 60 2.82 2.82 2.77 10 0 0.0
27/06/2013
2.82
 30 2.80 2.82 2.82 20 0 0.0
26/06/2013
2.80
 10 3.00 3.00 2.80 0 0 0
25/06/2013
3.00
 20 2.82 3.00 3.00 20 0 0.0
24/06/2013
2.82
 0 2.82 2.82 2.82 0 0 0
21/06/2013
2.82
 10 3.00 3.00 2.82 0 0 0
20/06/2013
3.00
 1,020 3.01 3.01 2.85 20 0 0.0
19/06/2013
3.01
 4,050 2.93 3.01 2.90 50 0 0.0
18/06/2013
2.93
 0 2.93 2.93 2.93 0 0 0
17/06/2013
2.93
 1,130 3.01 3.01 2.93 1,000 0 0.0
14/06/2013
3.01
 20 2.92 3.01 3.01 20 0 0.0
13/06/2013
2.92
 10,200 3.01 3.01 2.92 0 4,000 -0.1
12/06/2013
3.01
 2,820 2.96 3.01 2.95 20 0 0.0
11/06/2013
2.96
 820 2.96 2.96 2.96 0 0 0
10/06/2013
2.96
 3,090 3.00 3.00 2.96 0 0 0
07/06/2013
3.00
 140 3.01 3.01 3.00 0 0 0
06/06/2013
3.01
 6,020 3.00 3.01 2.96 20 0 0.0
05/06/2013
3.00
 0 3.00 3.00 3.00 0 0 0
04/06/2013
3.00
 6,550 2.98 3.01 3.00 0 1,050 -0.0
03/06/2013
2.98
 0 2.98 2.98 2.98 0 0 0
31/05/2013
2.98
 0 2.98 2.98 2.98 0 0 0
30/05/2013
2.98
 0 2.98 2.98 2.98 0 0 0
29/05/2013
2.98
 100 3.03 3.03 2.98 0 100 -0.0
28/05/2013
3.03
 10 2.93 3.03 3.03 10 0 0.0
27/05/2013
2.93
 870 2.93 2.93 2.93 0 0 0
24/05/2013
2.93
 0 2.93 2.93 2.93 0 0 0
23/05/2013
2.93
 0 2.93 2.93 2.93 0 0 0
22/05/2013
2.93
 2,190 3.00 3.00 2.87 2,170 0 0.0
21/05/2013
3.00
 200 2.98 3.00 3.00 0 0 0
20/05/2013
2.98
 0 2.98 2.98 2.98 0 0 0
17/05/2013
2.98
 0 2.98 2.98 2.98 0 0 0
16/05/2013
2.98
 5,240 3.09 3.09 2.88 3,520 2,330 0.0
15/05/2013
3.09
 0 3.09 3.09 3.09 0 0 0
14/05/2013
3.09
 2,210 2.93 3.09 2.85 20 0 0.0
13/05/2013
2.93
 30 2.95 2.95 2.93 0 0 0
10/05/2013
2.95
 0 2.95 2.95 2.95 0 0 0
09/05/2013
2.95
 10 2.77 2.95 2.95 10 0 0.0
08/05/2013
2.77
 1,000 2.92 2.92 2.77 0 0 0
07/05/2013
2.92
 1,000 2.92 2.92 2.92 0 0 0
06/05/2013
2.92
 0 2.92 2.92 2.92 0 0 0
03/05/2013
2.92
 3,730 3.01 3.01 2.82 3,720 3,690 0.0
02/05/2013
3.01
 7,130 2.96 3.01 2.80 120 2,000 -0.0
26/04/2013
2.96
 1,090 2.98 2.98 2.90 90 50 0.0
25/04/2013
2.98
 0 2.98 2.98 2.98 0 0 0
24/04/2013
2.98
 440 2.98 2.98 2.92 350 0 0.0
23/04/2013
2.98
 4,630 3.09 3.09 2.88 1,510 0 0.0
22/04/2013
3.09
 240 3.01 3.09 2.82 240 0 0.0
18/04/2013
3.01
 5,410 2.93 3.01 2.79 200 0 0.0
17/04/2013
2.93
 2,180 2.90 3.00 2.79 180 0 0.0
16/04/2013
2.90
 4,370 2.90 2.90 2.88 0 0 0
15/04/2013
2.90
 0 2.90 2.90 2.90 0 0 0
12/04/2013
2.90
 220 2.93 2.93 2.77 20 0 0.0
11/04/2013
2.93
 10 2.77 2.93 2.93 0 0 0
10/04/2013
2.77
 50 2.85 2.85 2.77 0 0 0
09/04/2013
2.85
 420 2.75 2.85 2.61 20 0 0.0
08/04/2013
2.75
 0 2.75 2.75 2.75 0 0 0
05/04/2013
2.75
 30 2.61 2.75 2.61 0 0 0
04/04/2013
2.61
 2,500 2.70 2.70 2.61 1,800 0 0.0
03/04/2013
2.70
 3,900 2.85 2.85 2.70 3,800 0 0.1
02/04/2013
2.85
 0 2.85 2.85 2.85 0 0 0
01/04/2013
2.85
 4,310 2.83 2.85 2.70 3,230 0 0.1
29/03/2013
2.83
 3,890 2.87 2.92 2.70 3,750 0 0.1
28/03/2013
2.87
 170 2.90 2.90 2.87 0 0 0
27/03/2013
2.90
 3,730 2.93 2.93 2.74 3,700 0 0.1
26/03/2013
2.93
 10 2.85 2.93 2.93 0 0 0
25/03/2013
2.85
 3,010 2.95 2.95 2.77 100 0 0.0
22/03/2013
2.95
 920 2.95 2.95 2.85 10 0 0.0
21/03/2013
2.95
 15,350 2.96 2.96 2.77 0 0 0
20/03/2013
2.96
 10 2.92 2.96 2.96 0 0 0
19/03/2013
2.92
 330 2.74 2.92 2.92 0 0 0
18/03/2013
2.74
 2,000 2.93 2.93 2.74 1,990 0 0.0
15/03/2013
2.93
 480 2.93 2.93 2.77 450 0 0.0
14/03/2013
2.93
 170 2.93 2.93 2.85 0 0 0
13/03/2013
2.93
 23,250 3.06 3.06 2.93 22,900 0 0.4
12/03/2013
3.06
 69,310 3.13 3.13 3.00 61,370 0 1.1
11/03/2013
3.13
 118,610 3.01 3.13 3.00 130,800 0 2.4
08/03/2013
3.01
 40,180 2.85 3.01 2.83 27,800 0 0.5
07/03/2013
2.85
 6,060 2.85 2.85 2.77 5,990 0 0.1
06/03/2013
2.85
 18,820 2.85 2.85 2.77 3,800 0 0.1
05/03/2013
2.85
 6,650 2.77 2.85 2.77 100 0 0.0
04/03/2013
2.77
 8,760 2.83 2.93 2.72 0 0 0
01/03/2013
2.83
 2,860 2.67 2.85 2.69 50 0 0.0
28/02/2013
2.67
 5,750 2.74 2.85 2.65 0 4,000 -0.1
27/02/2013
2.74
 62,940 2.77 2.77 2.62 322,930 261,090 1.0
26/02/2013
2.77
 3,160 2.74 2.77 2.69 3,160 0 0.1
25/02/2013
2.74
 5,560 2.82 2.82 2.69 5,000 0 0.1
22/02/2013
2.82
 15,910 2.92 2.92 2.74 10,870 0 0.2
21/02/2013
2.92
 5,860 2.75 2.92 2.57 3,900 0 0.1
20/02/2013
2.75
 4,190 2.80 2.80 2.61 4,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |