Duc Thanh Wood Processing (GDT)

GDT
🏛️ Vietnam →
21,000.00
Última Actualización: 2025-10-07
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 24,562.08 25,169.00 24,562.08 25,169.00 0.0M
2022-12-29 24,597.78 24,597.78 24,454.98 24,526.38 0.0M
2022-12-28 24,704.89 24,704.89 22,919.85 24,597.78 0.0M
2022-12-27 24,704.89 24,704.89 24,240.78 24,240.78 0.0M
2022-12-26 24,704.89 24,704.89 22,848.45 24,240.78 0.0M
2022-12-23 24,919.09 24,919.09 23,062.65 24,276.48 0.0M
2022-12-22 24,954.79 24,954.79 24,633.49 24,633.49 0.0M
2022-12-21 25,133.30 25,133.30 24,990.49 24,990.49 0.0M
2022-12-20 24,312.18 25,169.00 24,276.48 25,169.00 0.0M
2022-12-19 24,419.28 25,526.00 24,419.28 25,240.40 0.0M
2022-12-16 25,633.10 25,633.10 24,669.19 25,311.80 0.0M
2022-12-15 25,347.50 25,347.50 24,490.68 25,311.80 0.0M
2022-12-14 24,990.49 24,990.49 24,205.08 24,990.49 0.1M
2022-12-13 23,007.12 24,223.21 23,007.12 23,631.60 0.0M
2022-12-12 23,664.47 23,664.47 23,007.12 23,664.47 0.0M
2022-12-09 23,664.47 23,664.47 23,072.86 23,270.06 0.0M
2022-12-08 22,875.65 23,795.94 22,875.65 23,335.80 0.0M
2022-12-07 22,875.65 23,664.47 22,546.98 22,875.65 0.0M
2022-12-06 24,190.35 24,190.35 24,190.35 24,190.35 0.0M
2022-12-05 24,321.81 24,321.81 23,664.47 24,190.35 0.0M
2022-12-02 24,190.35 24,190.35 24,058.88 24,058.88 0.0M
2022-12-01 23,039.99 24,321.81 22,941.39 24,190.35 0.0M
2022-11-30 21,955.37 22,875.65 20,377.74 22,875.65 0.0M
2022-11-29 20,805.01 21,626.69 20,772.14 21,626.69 0.0M
2022-11-28 20,936.48 20,936.48 20,377.74 20,805.01 0.0M
2022-11-25 21,035.08 21,035.08 20,377.74 20,377.74 0.0M
2022-11-24 19,786.12 20,673.54 19,720.39 20,673.54 0.0M
2022-11-23 19,720.39 20,936.48 19,720.39 20,377.74 0.0M
2022-11-22 23,599.05 23,599.05 23,599.05 23,599.05 0.0M
2022-11-21 22,360.94 23,861.68 22,360.94 23,599.05 0.0M
2022-11-18 23,936.72 23,936.72 22,661.09 23,486.50 0.0M
2022-11-17 22,923.72 24,311.90 22,923.72 23,636.57 0.0M
2022-11-16 22,886.20 22,923.72 21,760.65 22,923.72 0.0M
2022-11-15 21,385.47 23,974.23 21,385.47 21,460.50 0.0M
2022-11-14 24,386.94 24,424.45 22,923.72 22,923.72 0.0M
2022-11-11 24,762.12 24,762.12 23,524.01 24,612.05 0.0M
2022-11-10 24,199.34 24,987.23 24,011.75 24,912.19 0.0M
2022-11-09 24,086.79 25,474.97 24,086.79 25,474.97 0.0M
2022-11-08 24,612.05 25,662.56 24,612.05 25,512.49 0.0M
2022-11-07 24,086.79 25,512.49 24,086.79 25,437.45 0.0M
2022-11-04 25,474.97 25,474.97 24,762.12 25,437.45 0.0M
2022-11-03 25,512.49 25,512.49 25,137.30 25,474.97 0.0M
2022-11-02 25,474.97 25,512.49 25,474.97 25,474.97 0.0M
2022-11-01 25,512.49 25,662.56 25,212.34 25,474.97 0.0M
2022-10-31 25,887.67 25,887.67 25,512.49 25,512.49 0.0M
2022-10-28 26,112.78 26,112.78 25,212.34 25,212.34 0.0M
2022-10-27 26,262.85 26,863.15 23,524.01 25,137.30 0.0M
2022-10-26 27,013.22 27,463.44 25,174.82 25,174.82 0.0M
2022-10-25 26,262.85 26,262.85 24,987.23 26,262.85 0.0M
2022-10-24 27,200.81 27,200.81 25,137.30 26,638.04 0.0M
2022-10-21 26,713.07 26,750.59 26,412.93 26,638.04 0.0M
2022-10-20 27,463.44 27,463.44 26,487.96 27,463.44 0.0M
2022-10-19 27,200.81 27,200.81 27,013.22 27,088.26 0.0M
2022-10-18 27,050.74 27,238.33 27,050.74 27,125.78 0.0M
2022-10-17 28,063.74 28,063.74 27,050.74 27,200.81 0.0M
2022-10-14 27,688.55 28,101.25 27,050.74 27,050.74 0.0M
2022-10-13 27,050.74 27,688.55 27,050.74 27,688.55 0.0M
2022-10-12 28,363.88 28,363.88 26,337.89 27,763.59 0.0M
2022-10-11 27,763.59 28,138.77 27,050.74 27,050.74 0.0M
2022-10-10 26,262.85 28,063.74 26,262.85 27,050.74 0.0M
2022-10-07 27,388.40 28,964.18 27,388.40 28,138.77 0.0M
2022-10-06 29,114.25 29,151.77 29,114.25 29,114.25 0.0M
2022-10-05 28,513.96 29,114.25 28,363.88 29,114.25 0.0M
2022-10-04 28,213.81 28,438.92 27,463.44 28,438.92 0.0M
2022-10-03 29,039.21 29,114.25 27,463.44 28,513.96 0.0M
2022-09-30 29,226.80 29,226.80 29,039.21 29,039.21 0.0M
2022-09-29 29,489.43 29,489.43 29,264.32 29,264.32 0.0M
2022-09-28 29,264.32 29,264.32 28,964.18 28,964.18 0.0M
2022-09-27 30,164.76 30,164.76 28,513.96 29,714.54 0.0M
2022-09-26 30,014.69 30,014.69 28,889.14 29,301.84 0.0M
2022-09-23 30,652.50 30,652.50 29,451.91 30,014.69 0.0M
2022-09-22 30,164.76 30,464.91 28,664.03 30,464.91 0.0M
2022-09-21 30,389.87 30,614.98 30,389.87 30,614.98 0.0M
2022-09-20 30,239.80 30,840.09 30,164.76 30,690.02 0.0M
2022-09-19 30,765.06 30,990.17 30,164.76 30,389.87 0.0M
2022-09-16 30,915.13 31,065.20 30,614.98 30,952.65 0.0M
2022-09-15 30,990.17 31,215.28 30,990.17 31,065.20 0.0M
2022-09-14 31,215.28 31,215.28 30,990.17 30,990.17 0.0M
2022-09-13 31,290.31 31,365.35 31,215.28 31,215.28 0.0M
2022-09-12 30,840.09 31,365.35 30,840.09 31,365.35 0.0M
2022-09-09 30,840.09 31,327.83 30,840.09 31,327.83 0.0M
2022-09-08 30,690.02 31,327.83 30,690.02 31,327.83 0.0M
2022-09-07 30,690.02 31,440.39 30,690.02 30,840.09 0.0M
2022-09-06 31,515.42 31,515.42 30,990.17 31,065.20 0.0M
2022-09-05 30,952.65 31,515.42 30,952.65 30,990.17 0.0M
2022-08-31 30,239.80 32,265.79 30,239.80 32,265.79 0.0M
2022-08-30 30,577.47 30,690.02 30,277.32 30,690.02 0.0M
2022-08-29 30,539.95 30,539.95 30,127.25 30,352.36 0.0M
2022-08-26 30,727.54 30,727.54 30,577.47 30,690.02 0.0M
2022-08-25 31,065.20 31,102.72 30,727.54 30,727.54 0.0M
2022-08-24 30,690.02 31,365.35 30,614.98 31,102.72 0.0M
2022-08-23 30,690.02 30,765.06 30,614.98 30,652.50 0.0M
2022-08-22 31,665.50 31,665.50 30,802.58 31,140.24 0.0M
2022-08-19 31,515.42 31,665.50 31,065.20 31,665.50 0.0M
2022-08-18 31,778.05 31,778.05 30,840.09 31,703.02 0.0M
2022-08-17 31,440.39 31,440.39 30,840.09 31,365.35 0.0M
2022-08-16 31,515.42 31,815.57 30,765.06 30,765.06 0.1M
2022-08-15 31,402.87 31,815.57 31,402.87 31,515.42 0.0M
2022-08-12 31,140.24 31,890.61 31,140.24 31,327.83 0.0M
2022-08-11 31,402.87 31,515.42 31,365.35 31,365.35 0.0M
2022-08-10 31,402.87 31,665.50 31,402.87 31,402.87 0.0M
2022-08-09 31,140.24 31,890.61 31,140.24 31,365.35 0.0M
2022-08-08 31,515.42 31,890.61 30,765.06 30,765.06 0.0M
2022-08-05 32,228.27 32,228.27 31,365.35 31,365.35 0.1M
2022-08-04 31,665.50 32,265.79 31,665.50 32,228.27 0.0M
2022-08-03 32,265.79 32,265.79 31,590.46 31,890.61 0.0M
2022-08-02 32,565.94 32,565.94 32,265.79 32,265.79 0.0M
2022-08-01 32,340.83 32,866.09 31,590.46 32,565.94 0.0M
2022-07-29 30,915.13 33,766.53 30,915.13 33,016.16 0.1M
2022-07-28 32,228.27 32,228.27 32,190.76 32,190.76 0.0M
2022-07-27 32,115.72 32,115.72 30,915.13 32,040.68 0.0M
2022-07-26 32,828.57 32,828.57 32,190.76 32,378.35 0.0M
2022-07-25 32,115.72 32,490.90 32,115.72 32,490.90 0.0M
2022-07-22 31,402.87 32,978.64 31,402.87 31,928.13 0.0M
2022-07-21 31,515.42 31,515.42 30,802.58 30,840.09 0.0M
2022-07-20 30,877.61 31,890.61 30,877.61 31,477.91 0.0M
2022-07-19 31,440.39 31,477.91 30,765.06 31,477.91 0.0M
2022-07-18 31,515.42 31,552.94 30,614.98 31,515.42 0.0M
2022-07-15 31,515.42 32,190.76 30,765.06 31,627.98 0.0M
2022-07-14 30,952.65 32,190.76 30,952.65 31,627.98 0.0M
2022-07-13 32,791.05 32,791.05 32,415.87 32,791.05 0.0M
2022-07-12 32,791.05 32,828.57 32,040.68 32,828.57 0.0M
2022-07-11 32,978.64 33,016.16 31,515.42 32,828.57 0.0M
2022-07-08 33,016.16 33,016.16 32,941.12 33,016.16 0.0M
2022-07-07 33,016.16 33,016.16 32,978.64 33,016.16 0.0M
2022-07-06 32,866.09 33,053.68 32,640.98 33,053.68 0.0M
2022-07-05 33,016.16 33,653.97 33,016.16 33,016.16 0.0M
2022-07-04 33,879.08 33,879.08 33,016.16 33,691.49 0.0M
2022-07-01 33,091.20 33,729.01 33,091.20 33,729.01 0.0M
2022-06-30 33,916.60 33,916.60 33,766.53 33,879.08 0.0M
2022-06-29 34,254.27 34,254.27 33,766.53 33,916.60 0.0M
2022-06-28 34,892.08 34,892.08 34,254.27 34,254.27 0.0M
2022-06-27 33,016.16 34,817.04 33,016.16 34,104.19 0.0M
2022-06-24 33,616.45 33,766.53 33,616.45 33,616.45 0.0M
2022-06-23 34,141.71 34,141.71 32,640.98 33,616.45 0.0M
2022-06-22 34,967.11 34,967.11 33,766.53 33,766.53 0.0M
2022-06-21 34,967.11 34,967.11 33,016.16 34,104.19 0.0M
2022-06-20 35,267.26 35,267.26 32,828.57 34,366.82 0.0M
2022-06-17 35,830.04 35,830.04 34,366.82 35,267.26 0.0M
2022-06-16 36,317.78 36,317.78 36,130.18 36,130.18 0.0M
2022-06-15 35,905.07 36,692.96 35,342.30 36,317.78 0.0M
2022-06-14 36,017.63 36,542.89 35,755.00 35,755.00 0.0M
2022-06-13 36,392.81 36,392.81 36,017.63 36,017.63 0.0M
2022-06-10 36,617.92 36,955.59 36,430.33 36,467.85 0.0M
2022-06-09 36,167.70 36,768.00 36,167.70 36,617.92 0.0M
2022-06-08 36,542.89 36,542.89 36,055.15 36,392.81 0.0M
2022-06-07 36,167.70 36,167.70 35,867.55 36,017.63 0.0M
2022-06-06 36,355.29 36,692.96 36,017.63 36,055.15 0.0M
2022-06-03 36,655.44 36,655.44 35,942.59 36,430.33 0.0M
2022-06-02 36,017.63 36,017.63 35,867.55 35,980.11 0.0M
2022-06-01 35,942.59 36,392.81 35,867.55 36,017.63 0.0M
2022-05-31 36,392.81 36,392.81 36,017.63 36,392.81 0.0M
2022-05-30 36,017.63 36,768.00 36,017.63 36,692.96 0.0M
2022-05-27 35,942.59 36,017.63 35,642.44 36,017.63 0.0M
2022-05-26 36,692.96 36,692.96 35,642.44 36,017.63 0.0M
2022-05-25 36,017.63 36,880.55 35,342.30 36,467.85 0.0M
2022-05-24 36,918.07 36,918.07 35,492.37 36,017.63 0.0M
2022-05-23 37,030.62 37,030.62 35,417.33 35,867.55 0.0M
2022-05-20 36,017.63 36,017.63 35,942.59 35,942.59 0.0M
2022-05-19 36,017.63 36,692.96 35,867.55 35,942.59 0.0M
2022-05-18 36,392.81 36,430.33 36,055.15 36,092.67 0.0M
2022-05-17 37,143.18 37,143.18 36,692.96 36,955.59 0.0M
2022-05-16 37,143.18 37,143.18 35,004.63 35,117.19 0.0M
2022-05-13 36,728.49 36,728.49 34,892.06 34,892.06 0.0M
2022-05-12 37,316.14 37,316.14 35,993.92 36,875.40 0.0M
2022-05-11 37,463.06 37,463.06 36,801.95 37,316.14 0.0M
2022-05-10 35,700.09 37,095.77 35,700.09 36,728.49 0.0M
2022-05-09 36,801.95 37,830.34 36,361.20 37,169.23 0.0M
2022-05-06 38,197.63 39,152.57 37,830.34 38,197.63 0.0M
2022-05-05 40,327.88 40,327.88 38,050.71 38,564.91 0.0M
2022-05-04 38,197.63 38,197.63 37,756.89 37,977.26 0.0M
2022-04-29 37,463.06 38,344.54 37,463.06 38,197.63 0.0M
2022-04-28 37,463.06 37,683.43 37,463.06 37,463.06 0.0M
2022-04-27 37,242.69 37,756.89 36,361.20 37,463.06 0.0M
2022-04-26 38,564.91 38,564.91 36,434.66 37,463.06 0.0M
2022-04-25 39,593.31 39,593.31 35,993.92 37,756.89 0.0M
2022-04-22 37,316.14 38,785.28 37,095.77 38,197.63 0.0M
2022-04-21 39,446.40 39,446.40 36,875.40 37,022.32 0.1M
2022-04-20 40,107.51 40,695.17 39,519.85 39,593.31 0.0M
2022-04-19 40,107.51 41,135.91 40,107.51 40,401.34 0.0M
2022-04-18 40,842.08 40,915.54 40,034.05 40,107.51 0.0M
2022-04-15 40,768.62 41,135.91 40,034.05 40,842.08 0.0M
2022-04-14 41,135.91 41,135.91 40,621.71 40,768.62 0.0M
2022-04-13 40,107.51 40,621.71 40,034.05 40,621.71 0.0M
2022-04-12 41,135.91 41,135.91 40,327.88 40,327.88 0.0M
2022-04-08 41,576.65 41,576.65 40,695.17 41,135.91 0.0M
2022-04-07 41,209.36 41,209.36 40,842.08 40,842.08 0.0M
2022-04-06 40,915.54 41,650.11 40,915.54 41,209.36 0.0M
2022-04-05 40,548.25 41,135.91 40,548.25 41,062.45 0.0M
2022-04-04 40,695.17 40,988.99 40,107.51 40,842.08 0.0M
2022-04-01 39,887.14 41,723.56 39,887.14 41,062.45 0.0M
2022-03-31 40,180.97 41,870.48 39,593.31 41,429.74 0.1M
2022-03-30 40,107.51 40,254.42 39,519.85 40,180.97 0.0M
2022-03-29 39,960.60 40,254.42 39,887.14 40,034.05 0.0M
2022-03-28 39,960.60 40,254.42 39,372.94 39,887.14 0.0M
2022-03-25 39,666.77 40,401.34 39,666.77 39,960.60 0.1M
2022-03-24 42,536.00 43,011.00 42,219.00 42,773.40 0.1M
2022-03-23 42,298.00 43,011.00 42,298.20 42,535.80 0.0M
2022-03-22 42,773.00 42,773.00 41,981.30 42,219.00 0.1M
2022-03-21 42,853.00 44,199.00 41,981.30 43,169.50 0.1M
2022-03-18 44,358.00 44,358.00 43,407.10 43,882.40 0.1M
2022-03-17 44,754.00 45,467.00 43,882.40 44,674.50 0.1M
2022-03-16 44,912.00 46,100.00 44,357.60 45,466.60 0.1M
2022-03-15 43,962.00 47,288.00 43,961.60 46,100.30 0.1M
2022-03-14 46,576.00 46,655.00 44,199.20 44,199.20 0.1M
2022-03-11 42,615.00 45,308.00 42,535.80 45,308.20 0.4M
2022-03-10 41,585.00 42,615.00 41,585.30 42,377.40 0.0M
2022-03-09 41,981.00 41,981.00 41,189.20 41,981.30 0.1M
2022-03-08 42,615.00 42,615.00 41,189.20 42,298.20 0.0M
2022-03-07 42,377.00 42,615.00 42,219.00 42,535.80 0.0M
2022-03-04 42,932.00 42,932.00 41,981.30 42,298.20 0.0M
2022-03-03 42,061.00 42,694.00 41,981.30 42,377.40 0.0M
2022-03-02 41,981.00 42,773.00 41,902.10 41,981.30 0.0M
2022-03-01 42,061.00 42,694.00 41,743.70 42,219.00 0.0M
2022-02-28 42,773.00 42,773.00 41,981.30 42,694.20 0.0M
2022-02-25 42,853.00 42,932.00 42,456.60 42,773.40 0.0M
2022-02-24 42,932.00 43,011.00 42,377.40 42,931.90 0.0M
2022-02-23 42,773.00 43,011.00 42,694.20 42,931.90 0.0M
2022-02-22 42,773.00 43,011.00 42,535.80 42,852.60 0.0M
2022-02-21 43,328.00 43,566.00 42,773.40 43,169.50 0.0M
2022-02-18 43,169.00 43,486.00 42,535.80 43,407.10 0.0M
2022-02-17 42,853.00 43,566.00 42,139.80 43,565.50 0.0M
2022-02-16 42,773.00 42,773.00 41,981.30 42,773.40 0.0M
2022-02-15 42,140.00 45,863.00 42,139.80 42,773.40 0.0M
2022-02-14 42,932.00 42,932.00 42,060.50 42,931.90 0.0M
2022-02-11 42,932.00 44,041.00 42,773.40 42,931.90 0.0M
2022-02-10 42,932.00 44,199.00 42,139.80 43,803.20 0.0M
2022-02-09 42,140.00 43,090.00 42,060.50 42,852.60 0.0M
2022-02-08 43,486.00 43,486.00 42,060.50 43,011.10 0.0M
2022-02-07 43,090.00 44,199.00 41,981.30 43,486.30 0.0M
2022-01-28 41,427.00 44,278.00 40,793.20 43,011.10 0.0M
2022-01-27 40,556.00 41,585.00 40,555.50 41,426.90 0.0M
2022-01-26 41,902.00 42,694.00 40,634.80 41,902.10 0.0M
2022-01-25 41,189.00 41,902.00 40,159.50 41,902.10 0.0M
2022-01-24 40,476.00 42,377.00 40,476.30 41,743.70 0.0M
2022-01-21 40,397.00 41,981.00 40,397.10 41,585.30 0.0M
2022-01-20 42,773.00 42,773.00 39,050.60 41,902.10 0.0M
2022-01-19 41,981.00 42,061.00 41,822.90 41,981.30 0.0M
2022-01-18 41,981.00 42,298.00 41,981.30 42,060.50 0.0M
2022-01-17 42,853.00 42,853.00 41,585.30 41,981.30 0.0M
2022-01-14 42,773.00 43,486.00 42,219.00 42,219.00 0.0M
2022-01-13 44,199.00 44,199.00 42,694.20 42,852.60 0.0M
2022-01-12 41,823.00 43,882.00 41,822.90 43,803.20 0.0M
2022-01-11 43,803.00 43,803.00 42,852.60 42,852.60 0.0M
2022-01-10 47,526.00 47,526.00 43,169.50 43,803.20 0.1M
2022-01-07 44,502.00 44,646.00 43,853.60 44,645.70 0.0M
2022-01-06 43,205.00 44,646.00 43,205.50 44,573.70 0.0M
2022-01-05 44,646.00 45,366.00 44,645.70 44,645.70 0.0M
2022-01-04 46,014.00 46,014.00 44,429.60 45,365.80 0.0M