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)
18/10/2024
20.07
 27,100 20.43 20.43 20.07 20,000 100 0.6
17/10/2024
20.14
 8,300 20.25 20.25 19.81 0 900 0.0
16/10/2024
20.21
 6,300 19.74 20.25 19.74 100 1,400 0.0
15/10/2024
20.21
 8,300 20.03 20.21 19.70 0 1,600 0.0
14/10/2024
20.25
 4,400 20.25 20.25 20.03 0 1,400 0.0
11/10/2024
20.35
 23,100 19.99 20.46 19.99 100 1,400 0.0
10/10/2024
20.17
 4,000 20.25 20.46 20.03 0 1,100 0.0
09/10/2024
20.14
 7,500 19.88 20.14 19.81 0 1,600 0.0
08/10/2024
20.03
 8,500 19.88 20.07 19.56 400 1,400 0.0
07/10/2024
19.88
 56,300 20.14 20.14 19.52 0 2,800 -0.1
04/10/2024
20.14
 5,000 20.03 20.17 20.03 0 500 0.0
03/10/2024
20.10
 18,100 20.17 20.43 20.10 900 1,200 0.0
02/10/2024
20.17
 8,800 20.10 20.25 20.07 200 600 0.0
01/10/2024
20.43
 20,300 20.17 20.43 20.17 700 2,400 0.0
30/09/2024
20.50
 9,700 20.35 20.50 20.10 500 400 0.0
27/09/2024
20.35
 15,900 20.17 20.35 20.10 600 300 0.0
26/09/2024
20.35
 7,700 20.57 20.57 20.10 200 500 0.0
25/09/2024
20.35
 8,800 20.57 20.57 20.32 0 1,600 0.0
24/09/2024
20.32
 29,400 20.28 20.32 20.03 2,600 800 0.1
23/09/2024
20.28
 4,700 20.28 20.46 20.17 400 400 0.0
20/09/2024
20.28
 21,500 20.39 20.64 20.25 2,500 500 0.1
19/09/2024
20.39
 11,700 20.25 20.39 20.25 1,500 300 0.0
18/09/2024
20.39
 31,900 20.75 20.75 20.25 3,000 300 0.1
17/09/2024
20.54
 71,200 20.32 20.75 20.17 100 0 0.0
16/09/2024
20.82
 8,300 20.93 21.04 20.54 600 200 0.0
13/09/2024
20.72
 11,500 20.72 20.72 20.25 0 700 0.0
12/09/2024
20.72
 5,200 21.22 21.22 20.61 100 0 0.0
11/09/2024
20.75
 10,600 21.29 21.29 20.46 0 400 0.0
10/09/2024
20.54
 19,600 20.43 20.54 20.39 0 600 0.0
09/09/2024
20.43
 14,500 20.32 20.86 20.32 200 400 0.0
06/09/2024
20.90
 13,500 20.90 20.90 20.46 2,500 200 0.1
05/09/2024
20.90
 5,300 20.93 20.93 20.43 1,400 200 0.0
04/09/2024
20.86
 8,600 20.61 20.97 20.03 1,100 100 0.0
03/09/2024
18.22
 56,700 18.47 18.47 18.08 0 22,035 -0.6
02/09/2024
17.57
 17,900 17.03 17.64 17.03 0 100 0.0
30/08/2024
20.97
 3,900 21.19 21.19 20.75 0 200 0.0
29/08/2024
20.97
 22,600 20.97 21.15 20.75 1,200 1,000 0.0
28/08/2024
21.15
 7,700 21.19 21.19 20.97 100 1,100 0.0
27/08/2024
21.19
 17,300 21.01 21.29 21.01 0 1,800 -0.1
26/08/2024
21.22
 12,000 21.22 21.58 21.08 0 500 0.0
23/08/2024
21.22
 3,900 21.15 21.22 20.97 400 900 0.0
22/08/2024
21.26
 4,200 21.29 21.62 21.11 0 500 0.0
21/08/2024
21.26
 17,200 21.48 21.48 21.19 0 500 0.0
20/08/2024
21.48
 3,200 21.69 21.69 21.15 0 600 0.0
19/08/2024
21.48
 14,400 21.66 21.69 21.29 100 3,200 -0.1
16/08/2024
21.48
 102,600 21.33 21.66 20.82 79,000 300 2.3
15/08/2024
21.04
 24,100 21.11 21.40 20.68 22,100 1,300 0.6
14/08/2024
20.90
 81,200 20.72 20.90 20.46 14,600 300 0.4
13/08/2024
20.57
 27,800 20.39 20.72 20.32 2,600 0 0.1
12/08/2024
20.72
 19,100 20.61 20.72 20.39 0 800 0.0
09/08/2024
20.61
 16,000 20.90 20.90 20.43 0 800 0.0
08/08/2024
20.54
 14,500 20.57 20.61 20.32 700 900 0.0
07/08/2024
20.39
 21,000 20.61 20.61 20.17 1,800 300 0.0
06/08/2024
20.39
 53,600 19.96 20.54 19.74 2,700 100 0.1
05/08/2024
19.74
 240,700 20.97 20.97 19.74 4,800 9,300 -0.1
02/08/2024
21.22
 77,300 21.01 21.26 20.68 4,700 0 0.1
01/08/2024
21.33
 40,800 21.91 21.98 21.19 300 6,600 -0.2
31/07/2024
21.91
 91,500 22.09 22.70 21.69 100 2,400 -0.1
30/07/2024
22.05
 24,700 22.20 22.34 21.91 9,600 6,400 0.1
29/07/2024
22.20
 156,300 21.48 22.60 21.48 9,600 6,400 0.1
26/07/2024
21.69
 35,100 21.33 21.69 21.33 3,000 100 0.1
25/07/2024
21.62
 14,800 21.69 21.69 21.33 100 0 0.0
24/07/2024
21.62
 41,900 21.11 21.69 21.11 2,900 1,600 0.0
23/07/2024
21.58
 12,300 21.95 21.95 21.58 900 0 0.0
22/07/2024
21.95
 51,900 22.20 22.20 21.51 1,200 2,100 0.0
19/07/2024
21.98
 37,100 22.05 22.31 21.73 700 200 0.0
18/07/2024
22.42
 67,000 22.85 22.85 21.76 1,600 6,700 -0.2
17/07/2024
22.78
 65,300 23.25 23.25 22.42 0 1,700 -0.1
16/07/2024
23.25
 61,800 23.39 23.39 22.85 22,500 1,800 0.7
15/07/2024
23.21
 140,800 22.63 23.61 22.63 1,000 10,000 -0.3
12/07/2024
22.60
 23,000 22.92 22.92 22.56 200 100 0.0
11/07/2024
22.85
 81,700 22.63 23.28 22.49 1,400 0 0.0
10/07/2024
22.60
 21,500 22.56 22.92 22.56 1,100 0 0.0
09/07/2024
22.92
 62,800 22.52 22.92 22.49 900 1,700 0.0
08/07/2024
22.99
 130,500 22.78 23.10 22.45 11,500 0 0.4
05/07/2024
22.78
 317,100 21.48 22.78 21.48 19,200 1,600 0.5
04/07/2024
21.48
 88,800 20.93 21.58 20.82 3,900 14,900 -0.3
03/07/2024
20.93
 54,800 20.79 20.97 20.75 2,400 0 0.1
02/07/2024
20.79
 52,100 20.32 20.79 20.32 13,200 0 0.4
01/07/2024
20.28
 101,400 20.61 20.61 20.21 0 2,000 -0.1
28/06/2024
20.43
 52,700 20.46 20.64 20.17 8,800 0 0.2
27/06/2024
20.46
 82,100 20.28 20.61 20.28 1,500 6 0.0
26/06/2024
20.54
 72,100 20.39 20.61 20.25 15,400 0 0.4
25/06/2024
20.35
 57,700 20.61 20.61 20.32 6,300 0 0.2
24/06/2024
20.32
 88,000 21.08 21.11 20.32 700 0 0.0
21/06/2024
21.19
 73,000 21.19 21.40 21.15 300 0 0.0
20/06/2024
21.51
 73,300 21.19 21.55 21.11 0 700 0.0
19/06/2024
21.40
 25,400 21.51 21.51 21.04 0 6,700 -0.2
18/06/2024
21.33
 121,700 21.11 21.55 20.82 1,100 8,900 -0.2
17/06/2024
21.11
 54,000 21.19 21.22 20.97 0 2,000 -0.1
14/06/2024
21.11
 122,300 21.48 21.55 21.04 1,900 200 0.0
13/06/2024
21.55
 83,300 21.69 21.95 21.33 0 0 0
12/06/2024
21.69
 153,300 21.11 22.27 21.11 11,400 0 0.3
11/06/2024
21.33
 88,400 21.48 21.87 21.01 100 4,400 -0.1
10/06/2024
21.62
 86,300 21.76 22.05 21.62 200 4,600 -0.1
07/06/2024
22.09
 85,700 22.13 22.13 21.69 28,600 0 0.9
06/06/2024
22.13
 85,500 22.20 22.27 21.55 27,600 2,700 0.8
05/06/2024
22.20
 491,300 20.68 22.27 20.64 282,300 2,500 8.4
04/06/2024
20.82
 86,900 20.97 20.97 20.61 29,000 1,300 0.8
03/06/2024
20.93
 149,800 20.90 21.26 20.68 53,000 1,600 1.5

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