CTCP Chế biến Gỗ Đức Thành (gdt)

21.05
-0.10
(-0.47%)
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
(2025-07-14) 		0.15 0.71% 1,488,700 -310,900 -6.3
20
21.15
21.05
2 tháng
(2025-06-12) 		0.45 2.16% 3,054,200 -1,001,100 -15.8
20
23.10
21.05
3 tháng
(2025-05-13) 		1.16 5.82% 3,970,700 -1,048,700 -14.8
19.89
23.10
21.05
6 tháng
(2025-02-12) 		-1.84 -8.01% 6,395,100 -1,069,042 -14.0
17.55
24.09
21.05
12 tháng
(2024-08-16) 		-3.67 -14.79% 9,807,800 -997,158 -11.8
17.55
26.43
21.05
24 tháng
(2023-08-22) 		-1.46 -6.47% 23,297,600 -2,499,005 -47.6
17.55
26.87
21.05
36 tháng
(2022-08-29) 		-5.64 -21.05% 31,673,800 -3,904,487 -88.7
17.55
28.48
21.05
60 tháng
(2020-09-07) 		4.15 24.39% 56,706,960 -3,365,677 -39.9
17
38.19
21.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2010
2.08
 5,110 2.08 2.08 2.05 0 0 0
08/10/2010
2.08
 5,440 2.08 2.10 2.08 5,000 0 0.1
07/10/2010
2.08
 3,900 2.10 2.10 2.08 0 0 0
06/10/2010
2.10
 8,300 2.10 2.10 2.10 0 0 0
05/10/2010
2.10
 3,500 2.10 2.10 2.09 0 0 0
04/10/2010
2.10
 18,000 2.09 2.10 2.09 0 0 0
01/10/2010
2.09
 2,160 2.06 2.09 2.03 0 0 0
30/09/2010
2.06
 6,390 2.05 2.07 2.05 0 0 0
29/09/2010
2.05
 6,930 2.10 2.10 2.05 0 0 0
28/09/2010
2.10
 3,520 2.10 2.10 2.10 0 0 0
27/09/2010
2.10
 1,770 2.05 2.10 2.03 0 0 0
24/09/2010
2.05
 3,990 2.03 2.05 2.03 0 0 0
23/09/2010
2.03
 8,980 2.10 2.10 2.03 0 0 0
22/09/2010
2.10
 4,890 2.15 2.15 2.08 0 0 0
21/09/2010
2.15
 1,200 2.10 2.15 2.05 0 0 0
20/09/2010
2.10
 2,770 2.10 2.16 2.04 0 0 0
17/09/2010
2.10
 2,700 2.05 2.12 2.03 0 0 0
16/09/2010
2.05
 2,640 2.00 2.06 2.00 0 0 0
15/09/2010
2.00
 2,250 2.08 2.10 2.00 0 0 0
14/09/2010
2.08
 190 1.99 2.08 2.08 0 0 0
13/09/2010
1.99
 1,030 2.05 2.09 1.96 0 0 0
10/09/2010
2.05
 39,150 2.05 2.10 2.04 0 0 0
09/09/2010
2.05
 4,620 2.04 2.10 2.03 0 0 0
08/09/2010
2.04
 28,500 2.07 2.07 2.00 0 0 0
07/09/2010
2.07
 7,420 2.16 2.20 2.07 0 0 0
06/09/2010
2.16
 24,720 2.10 2.18 2.10 0 0 0
01/09/2010
2.10
 62,310 2.16 2.16 2.07 1,500 0 0.0
31/08/2010
2.16
 12,470 2.09 2.16 2.00 0 0 0
30/08/2010
2.09
 20,810 1.99 2.09 2.05 0 0 0
27/08/2010
1.99
 3,890 1.98 1.99 1.89 0 0 0
26/08/2010
1.98
 20,050 1.91 2.00 1.91 0 0 0
25/08/2010
1.91
 21,350 2.01 2.01 1.91 0 0 0
24/08/2010
2.01
 30,130 2.09 2.09 2.00 0 0 0
23/08/2010
2.09
 28,950 2.10 2.10 2.09 0 0 0
20/08/2010
2.10
 12,160 2.12 2.12 2.09 0 0 0
19/08/2010
2.12
 10,340 2.15 2.15 2.11 0 0 0
18/08/2010
2.15
 5,440 2.17 2.26 2.15 0 0 0
17/08/2010
2.17
 14,240 2.20 2.21 2.11 0 0 0
16/08/2010
2.20
 25,130 2.10 2.20 2.14 0 0 0
13/08/2010
2.10
 14,280 2.05 2.10 2.04 0 0 0
12/08/2010
2.05
 71,170 2.15 2.15 2.05 0 0 0
11/08/2010
2.15
 27,580 2.08 2.15 2.08 0 0 0
10/08/2010
2.08
 29,210 2.11 2.14 2.08 0 0 0
09/08/2010
2.11
 9,610 2.19 2.19 2.11 0 0 0
06/08/2010
2.19
 17,970 2.22 2.22 2.19 0 0 0
05/08/2010
2.22
 11,800 2.27 2.27 2.21 0 0 0
04/08/2010
2.27
 20,470 2.29 2.29 2.18 0 0 0
03/08/2010
2.29
 30,280 2.31 2.31 2.28 0 0 0
02/08/2010
2.31
 6,160 2.28 2.31 2.24 0 0 0
30/07/2010
2.28
 22,670 2.27 2.32 2.27 0 0 0
29/07/2010
2.27
 10,970 2.32 2.32 2.26 0 0 0
28/07/2010
2.32
 16,720 2.35 2.35 2.31 0 0 0
27/07/2010
2.35
 18,240 2.35 2.37 2.32 0 0 0
26/07/2010
2.35
 16,730 2.37 2.37 2.35 0 0 0
23/07/2010
2.37
 15,850 2.37 2.39 2.35 0 0 0
22/07/2010
2.37
 18,160 2.40 2.41 2.37 0 0 0
21/07/2010
2.40
 8,590 2.41 2.43 2.39 0 0 0
20/07/2010
2.41
 17,280 2.37 2.41 2.38 0 0 0
19/07/2010
2.37
 13,150 2.42 2.42 2.37 0 0 0
16/07/2010
2.42
 14,030 2.43 2.43 2.37 0 0 0
15/07/2010
2.43
 16,740 2.42 2.43 2.39 0 0 0
14/07/2010
2.42
 7,900 2.45 2.51 2.42 0 0 0
13/07/2010
2.45
 35,120 2.40 2.46 2.43 0 0 0
12/07/2010
2.40
 14,870 2.39 2.40 2.39 0 0 0
09/07/2010
2.39
 16,160 2.39 2.43 2.39 0 0 0
08/07/2010
2.39
 16,280 2.39 2.47 2.39 0 0 0
07/07/2010
2.39
 9,440 2.43 2.53 2.39 0 0 0
06/07/2010
2.43
 49,620 2.49 2.49 2.40 0 0 0
05/07/2010
2.49
 29,610 2.43 2.51 2.45 0 0 0
02/07/2010
2.43
 44,210 2.43 2.49 2.43 0 0 0
01/07/2010
2.43
 22,900 2.47 2.48 2.42 0 0 0
30/06/2010
2.47
 109,310 2.50 2.56 2.47 0 0 0
29/06/2010
2.50
 59,930 2.39 2.50 2.47 0 0 0
28/06/2010
2.39
 37,060 2.37 2.47 2.39 0 0 0
25/06/2010
2.37
 56,870 2.45 2.45 2.37 0 0 0
24/06/2010
2.45
 55,160 2.49 2.50 2.43 0 0 0
23/06/2010
2.49
 25,310 2.49 2.52 2.49 0 0 0
22/06/2010
2.49
 60,830 2.50 2.55 2.49 0 0 0
21/06/2010
2.50
 61,190 2.43 2.50 2.43 0 0 0
18/06/2010
2.43
 33,130 2.47 2.47 2.43 0 0 0
17/06/2010
2.47
 39,510 2.47 2.48 2.43 0 2,000 -0.0
16/06/2010
2.47
 36,940 2.46 2.48 2.46 0 0 0
15/06/2010
2.46
 25,040 2.46 2.51 2.46 0 0 0
14/06/2010
2.46
 36,910 2.38 2.46 2.42 0 0 0
11/06/2010
2.38
 31,010 2.39 2.41 2.37 0 5,000 -0.1
10/06/2010
2.39
 17,450 2.35 2.39 2.32 0 0 0
09/06/2010
2.35
 3,720 2.32 2.39 2.32 0 0 0
08/06/2010
2.32
 29,300 2.32 2.32 2.32 0 0 0
07/06/2010
2.32
 45,860 2.40 2.40 2.30 0 0 0
04/06/2010
2.40
 10,870 2.42 2.49 2.40 0 0 0
03/06/2010
2.42
 48,770 2.43 2.52 2.40 0 0 0
02/06/2010
2.43
 16,150 2.43 2.46 2.40 0 0 0
01/06/2010
2.43
 14,740 2.45 2.45 2.40 0 0 0
31/05/2010
2.45
 12,500 2.52 2.55 2.41 0 0 0
28/05/2010
2.52
 52,530 2.49 2.56 2.52 0 0 0
27/05/2010
2.49
 10,680 2.46 2.53 2.43 0 0 0
26/05/2010
2.46
 47,340 2.35 2.46 2.35 0 0 0
25/05/2010
2.35
 22,630 2.42 2.47 2.31 0 5,000 -0.1
24/05/2010
2.42
 31,880 2.31 2.42 2.31 0 0 0
21/05/2010
2.31
 94,800 2.43 2.43 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |