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)
12/01/2024
16.86
 43,000 16.93 17.14 16.65 0 1,100 -0.0
11/01/2024
17.07
 13,200 17.14 17.14 16.82 300 0 0.0
10/01/2024
17.10
 39,200 17.21 17.41 16.51 6,000 2,000 0.1
09/01/2024
17.14
 24,100 17.62 17.62 17.07 0 100 -0.0
08/01/2024
17.48
 38,500 17.28 17.62 17.14 900 100 0.0
05/01/2024
16.93
 47,500 16.82 17.17 16.79 0 0 0
04/01/2024
16.65
 21,900 16.06 16.86 16.06 100 0 0.0
03/01/2024
16.03
 25,500 16.03 16.03 15.82 0 0 0
02/01/2024
15.92
 52,800 16.17 16.17 15.68 0 0 0
01/01/2024
16.13
 23,000 16.30 16.37 16.13 0 0 0
29/12/2023
16.13
 23,000 16.30 16.37 16.13 0 0 0
28/12/2023
16.30
 10,800 16.23 16.30 16.17 0 0 0
27/12/2023
16.23
 84,000 16.06 16.48 15.99 0 17,500 -0.4
26/12/2023
16.03
 25,500 15.96 16.13 15.89 1,800 9,500 -0.2
25/12/2023
15.85
 27,200 15.65 15.96 15.65 0 12,000 -0.3
22/12/2023
15.65
 8,300 15.65 15.68 15.65 300 3,300 -0.1
21/12/2023
15.61
 19,000 15.58 15.61 15.51 300 5,200 -0.1
20/12/2023
15.58
 20,600 15.47 15.61 15.47 0 15,800 -0.4
19/12/2023
15.40
 77,300 15.47 15.47 15.40 1,700 37,700 -0.8
18/12/2023
15.47
 20,100 15.54 15.58 15.37 0 5,200 -0.1
15/12/2023
15.54
 13,100 15.51 15.54 15.47 900 7,300 -0.1
14/12/2023
15.51
 38,600 15.54 15.61 15.44 0 13,400 -0.3
13/12/2023
15.54
 37,400 15.61 15.61 15.47 0 20,900 -0.5
12/12/2023
15.58
 81,300 15.71 15.71 15.51 0 29,600 -0.7
11/12/2023
15.54
 29,100 15.71 15.71 15.54 0 11,900 -0.3
08/12/2023
15.71
 16,600 15.58 15.71 15.54 0 9,000 -0.2
07/12/2023
15.58
 40,300 15.75 15.75 15.58 700 16,200 -0.3
06/12/2023
15.75
 38,100 15.78 15.78 15.68 0 20,000 -0.5
05/12/2023
15.78
 20,100 15.85 15.85 15.75 300 7,300 -0.2
04/12/2023
15.85
 24,000 15.61 15.85 15.61 100 11,000 -0.2
01/12/2023
15.61
 9,800 15.78 15.82 15.54 0 3,200 -0.1
30/11/2023
15.51
 18,000 15.61 15.65 15.51 0 6,500 -0.1
29/11/2023
15.61
 9,000 15.75 15.75 15.51 0 4,300 -0.1
28/11/2023
15.47
 89,800 15.58 15.61 15.12 300 67,300 -1.5
27/11/2023
15.61
 15,900 15.75 15.75 15.58 0 7,800 -0.2
24/11/2023
15.75
 12,600 15.89 15.89 15.65 100 4,800 -0.1
23/11/2023
15.92
 28,000 16.37 16.37 15.85 0 9,000 -0.2
22/11/2023
15.99
 6,100 15.96 16.03 15.89 0 2,000 -0.0
21/11/2023
15.96
 40,700 16.13 16.13 15.85 0 12,600 -0.3
20/11/2023
16.13
 17,500 16.17 16.17 15.82 0 7,400 -0.2
17/11/2023
16.23
 39,300 16.20 17.07 16.06 0 10,000 -0.2
16/11/2023
16.20
 9,600 16.10 16.20 15.99 0 0 0
15/11/2023
16.10
 45,000 16.13 16.37 16.03 3,000 17,300 -0.3
14/11/2023
15.92
 30,800 16.06 16.10 15.89 0 15,000 -0.3
13/11/2023
15.82
 33,200 15.96 15.96 15.82 5,800 10,000 -0.1
10/11/2023
16.10
 31,700 16.13 16.13 15.82 2,000 11,700 -0.2
09/11/2023
16.20
 64,100 15.71 16.30 15.71 3,600 25,600 -0.5
08/11/2023
15.71
 52,200 15.68 15.71 15.30 300 25,500 -0.6
07/11/2023
15.26
 99,400 15.85 15.85 15.23 0 82,700 -1.8
06/11/2023
15.85
 23,000 16.17 16.23 15.68 100 10,300 -0.2
03/11/2023
15.65
 65,500 16.93 16.93 15.61 2,100 56,200 -1.2
02/11/2023
16.13
 31,100 15.82 16.27 15.82 0 17,600 -0.4
01/11/2023
15.82
 109,800 16.58 16.58 15.71 200 81,500 -1.9
31/10/2023
16.30
 63,400 16.51 16.65 16.30 8,200 14,800 -0.2
30/10/2023
16.51
 43,200 16.89 16.96 16.37 0 13,300 -0.3
27/10/2023
16.89
 22,400 17.00 17.00 16.65 100 10,000 -0.2
26/10/2023
16.93
 83,500 17.45 17.45 16.65 400 19,000 -0.5
25/10/2023
17.45
 7,500 17.48 17.55 17.45 0 3,900 -0.1
24/10/2023
17.55
 21,600 17.62 17.69 17.41 0 10,100 -0.3
23/10/2023
17.41
 47,600 18.11 18.11 17.38 1,300 3,500 -0.1
20/10/2023
18.11
 26,500 18.49 18.49 18.11 100 8,000 -0.2
19/10/2023
18.49
 15,100 18.42 18.49 18.28 0 3,100 -0.1
18/10/2023
18.39
 43,300 18.91 18.98 18.39 0 6,000 -0.2
17/10/2023
18.94
 7,200 19.01 19.01 18.94 100 2,000 -0.1
16/10/2023
19.01
 34,000 19.18 19.25 18.84 700 6,200 -0.2
13/10/2023
19.36
 14,000 19.25 19.43 19.18 6,000 4,200 0.1
12/10/2023
19.29
 3,900 19.43 19.43 19.22 0 0 0
11/10/2023
19.36
 10,000 19.36 19.43 19.22 0 0 0
10/10/2023
19.22
 7,700 19.15 19.29 19.15 300 0 0.0
09/10/2023
19.25
 13,900 19.15 19.25 19.15 0 0 0
06/10/2023
19.22
 29,700 19.22 19.29 19.08 100 0 0.0
05/10/2023
19.22
 19,600 19.29 19.29 19.08 0 0 0
04/10/2023
19.22
 28,400 19.08 19.22 19.04 0 0 0
03/10/2023
19.36
 25,200 19.08 19.36 19.08 200 0 0.0
02/10/2023
19.36
 4,900 19.29 19.43 19.29 0 0 0
29/09/2023
19.29
 15,200 19.43 19.57 19.29 0 0 0
28/09/2023
19.32
 11,300 19.32 19.32 19.01 800 0 0.0
27/09/2023
19.32
 47,400 19.32 19.46 18.73 600 0 0.0
26/09/2023
19.32
 63,500 19.63 19.63 19.32 0 0 0
25/09/2023
19.63
 45,800 19.98 20.22 19.63 3,300 0 0.1
22/09/2023
19.84
 64,100 19.81 19.95 19.63 0 0 0
21/09/2023
19.95
 36,900 19.91 20.09 19.84 0 0 0
20/09/2023
19.91
 46,500 19.77 20.12 19.77 0 0 0
19/09/2023
19.77
 39,200 19.70 19.81 19.63 0 0 0
18/09/2023
19.81
 32,200 19.77 19.81 19.67 0 0 0
15/09/2023
19.77
 50,500 19.95 20.33 19.70 0 0 0
14/09/2023
20.22
 28,500 20.71 20.71 19.91 0 0 0
13/09/2023
20.47
 26,900 20.68 20.81 20.40 0 0 0
12/09/2023
20.81
 84,800 20.33 21.02 20.05 100 500 -0.0
11/09/2023
20.05
 91,000 20.09 20.19 19.84 100 0 0.0
08/09/2023
19.74
 34,800 19.70 19.88 19.70 0 0 0
07/09/2023
19.70
 63,600 19.91 20.05 19.70 5,800 0 0.2
06/09/2023
19.91
 35,200 19.84 19.98 19.63 400 0 0.0
05/09/2023
19.81
 39,800 19.81 19.98 19.70 0 0 0
04/09/2023
20.81
 20,800 20.47 21.44 20.47 1,400 0 0.0
01/09/2023
21.47
 3,800 22.03 22.03 21.47 0 0 0.2
31/08/2023
19.74
 55,500 19.63 19.84 19.43 100 10,900 -0.3
30/08/2023
19.63
 44,900 19.46 19.67 19.43 0 10,600 -0.3
29/08/2023
19.53
 30,400 19.53 19.53 19.43 0 0 0
28/08/2023
19.50
 27,500 19.53 19.53 19.39 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |