CTCP Chế biến Gỗ Đức Thành (gdt)

20.70
-0.25
(-1.19%)
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
(2025-11-17) 		0.05 0.24% 498,400 -2,200 -0.0
20.60
21.30
20.95
2 tháng
(2025-10-16) 		0.15 0.72% 1,002,200 -200 -0.0
20.10
21.30
20.95
3 tháng
(2025-09-16) 		-0.10 -0.47% 1,286,200 -8,200 -0.2
20.10
21.30
20.95
6 tháng
(2025-06-18) 		0.35 1.69% 5,088,000 -1,003,400 -15.8
20
23.10
20.95
12 tháng
(2024-12-20) 		-4.04 -16.14% 10,077,600 -1,090,158 -14.5
17.55
26.43
20.95
24 tháng
(2023-12-26) 		2.48 13.36% 22,339,000 -1,721,505 -29.8
17.55
26.87
20.95
36 tháng
(2023-01-03) 		-2.71 -11.41% 32,902,500 -4,166,577 -97.5
17.55
26.87
20.95
60 tháng
(2021-01-11) 		-0.27 -1.25% 57,034,600 -3,429,487 -42.2
17.55
38.19
20.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2011
2.06
 2,020 2.16 2.16 2.06 0 0 0
02/12/2011
2.16
 1,970 2.08 2.17 2.16 0 0 0
01/12/2011
2.08
 11,030 1.98 2.08 1.93 0 0 0
30/11/2011
1.98
 100 1.98 1.98 1.98 0 0 0
29/11/2011
1.98
 1,230 2.08 2.08 1.98 0 0 0
28/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
25/11/2011
2.08
 10 2.05 2.08 2.08 0 0 0
24/11/2011
2.05
 15,000 2.16 2.16 2.05 0 10,220 -0.2
23/11/2011
2.16
 0 2.16 2.16 2.16 0 0 0
22/11/2011
2.16
 50 2.14 2.16 2.16 0 0 0
21/11/2011
2.14
 0 2.14 2.14 2.14 0 0 0
18/11/2011
2.14
 120 2.16 2.16 2.05 0 20 -0.0
17/11/2011
2.16
 0 2.16 2.16 2.16 0 0 0
16/11/2011
2.16
 25,000 2.08 2.16 2.08 0 4,250 -0.1
15/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
14/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
11/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
10/11/2011
2.08
 0 2.08 2.08 2.08 0 0 0
09/11/2011
2.08
 9,010 2.00 2.08 1.90 0 0 0
08/11/2011
2.00
 4,170 2.09 2.09 2.00 0 0 0
07/11/2011
2.09
 740 2.10 2.10 2.09 540 0 0.0
04/11/2011
2.10
 20 2.13 2.13 2.04 0 0 0
03/11/2011
2.13
 0 2.13 2.13 2.13 0 0 0
02/11/2011
2.13
 0 2.13 2.13 2.13 0 0 0
01/11/2011
2.13
 50 2.06 2.16 2.13 0 0 0
31/10/2011
2.06
 40 2.13 2.13 2.06 0 0 0
28/10/2011
2.13
 3,710 2.04 2.13 2.13 0 0 0
27/10/2011
2.04
 5,140 2.13 2.16 2.04 0 0 0
26/10/2011
2.13
 2,010 2.06 2.13 2.06 0 0 0
25/10/2011
2.06
 680 2.12 2.12 2.06 0 0 0
24/10/2011
2.12
 1,000 2.12 2.12 2.12 0 0 0
21/10/2011
2.12
 110 2.13 2.13 2.12 0 0 0
20/10/2011
2.13
 0 2.13 2.13 2.13 0 0 0
19/10/2011
2.13
 1,300 2.13 2.13 2.13 0 0 0
18/10/2011
2.13
 0 2.13 2.13 2.13 0 0 0
17/10/2011
2.13
 130 2.13 2.13 2.13 0 0 0
14/10/2011
2.13
 0 2.13 2.13 2.13 0 0 0
13/10/2011
2.13
 210 2.13 2.13 2.13 0 0 0
12/10/2011
2.13
 20 2.18 2.18 2.09 0 0 0
11/10/2011
2.18
 30 2.14 2.18 2.18 0 0 0
10/10/2011
2.14
 10 2.12 2.14 2.14 0 0 0
07/10/2011
2.12
 950 2.22 2.27 2.12 0 0 0
06/10/2011
2.22
 400 2.33 2.33 2.22 0 0 0
05/10/2011
2.33
 3,020 2.22 2.33 2.12 0 0 0
04/10/2011
2.22
 10 2.16 2.22 2.22 0 0 0
03/10/2011
2.16
 100 2.27 2.27 2.16 0 0 0
30/09/2011
2.27
 2,130 2.21 2.28 2.16 0 0 0
29/09/2011
2.21
 50 2.16 2.21 2.21 0 0 0
28/09/2011
2.16
 90 2.16 2.16 2.16 0 0 0
27/09/2011
2.16
 10 2.10 2.16 2.16 0 0 0
26/09/2011
2.10
 1,110 2.12 2.12 2.02 0 0 0
23/09/2011
2.12
 540 2.02 2.12 2.02 0 0 0
22/09/2011
2.02
 3,930 1.93 2.02 1.95 0 0 0
21/09/2011
1.93
 1,450 1.86 1.94 1.86 0 0 0
20/09/2011
1.86
 210 1.86 1.86 1.86 0 0 0
19/09/2011
1.86
 1,110 1.86 1.86 1.78 0 0 0
16/09/2011
1.86
 10 1.86 1.86 1.86 0 0 0
15/09/2011
1.86
 2,050 1.86 1.86 1.81 0 0 0
14/09/2011
1.86
 3,680 1.87 1.87 1.82 0 0 0
13/09/2011
1.87
 3,170 1.87 1.89 1.83 0 0 0
12/09/2011
1.87
 740 1.86 1.87 1.87 0 0 0
09/09/2011
1.86
 120 1.86 1.87 1.81 0 0 0
08/09/2011
1.86
 6,920 1.83 1.87 1.81 0 0 0
07/09/2011
1.83
 3,560 1.82 1.83 1.77 0 0 0
06/09/2011
1.82
 380 1.85 1.85 1.77 0 0 0
05/09/2011
1.85
 130 1.82 1.85 1.85 0 0 0
01/09/2011
1.82
 4,840 1.85 1.85 1.79 0 0 0
31/08/2011
1.85
 950 1.82 1.85 1.82 0 0 0
30/08/2011
1.82
 890 1.82 1.87 1.78 0 0 0
29/08/2011
1.82
 660 1.81 1.82 1.82 0 0 0
26/08/2011
1.81
 20 1.79 1.81 1.81 0 0 0
25/08/2011
1.79
 1,000 1.79 1.79 1.79 0 0 0
24/08/2011
1.79
 280 1.81 1.81 1.79 0 0 0
23/08/2011
1.81
 690 1.82 1.82 1.78 0 0 0
22/08/2011
1.82
 10 1.77 1.82 1.82 0 0 0
19/08/2011
1.77
 1,010 1.81 1.81 1.73 0 0 0
18/08/2011
1.81
 90 1.77 1.81 1.78 0 0 0
17/08/2011
1.77
 50 1.71 1.77 1.77 0 0 0
16/08/2011
1.71
 1,390 1.78 1.78 1.70 0 0 0
15/08/2011
1.78
 70 1.75 1.81 1.70 0 0 0
12/08/2011
1.75
 30 1.75 1.75 1.75 0 0 0
11/08/2011
1.75
 0 1.75 1.75 1.75 0 0 0
10/08/2011
1.75
 3,530 1.67 1.75 1.66 0 0 0
09/08/2011
1.67
 1,820 1.75 1.75 1.67 0 0 0
08/08/2011
1.75
 400 1.83 1.83 1.75 0 0 0
05/08/2011
1.83
 200 1.81 1.83 1.83 0 0 0
04/08/2011
1.81
 5,390 1.87 1.87 1.79 0 0 0
03/08/2011
1.87
 30 1.85 1.87 1.87 0 0 0
02/08/2011
1.85
 0 1.85 1.85 1.85 0 0 0
01/08/2011
1.85
 20 1.77 1.85 1.85 0 0 0
29/07/2011
1.77
 1,150 1.85 1.85 1.77 0 0 0
28/07/2011
1.85
 390 1.85 1.86 1.82 0 0 0
27/07/2011
1.85
 20 1.82 1.85 1.85 0 0 0
26/07/2011
1.82
 20 1.75 1.82 1.82 0 0 0
25/07/2011
1.75
 150 1.82 1.82 1.75 0 0 0
22/07/2011
1.82
 540 1.79 1.83 1.79 0 0 0
21/07/2011
1.79
 270 1.82 1.82 1.79 0 0 0
20/07/2011
1.82
 1,260 1.86 1.94 1.82 0 0 0
19/07/2011
1.86
 30 1.78 1.86 1.86 0 0 0
18/07/2011
1.78
 20 1.81 1.81 1.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |