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
2023-12-29 19,753.30 19,837.35 19,543.15 19,543.15 0.0M
2023-12-28 19,669.24 19,753.30 19,585.18 19,753.30 0.0M
2023-12-27 19,459.10 19,963.44 19,375.04 19,669.24 0.1M
2023-12-26 19,333.01 19,543.15 19,248.96 19,417.07 0.0M
2023-12-25 18,954.76 19,333.01 18,954.76 19,206.93 0.0M
2023-12-22 18,954.76 18,996.79 18,954.76 18,954.76 0.0M
2023-12-21 18,870.70 18,912.73 18,786.64 18,912.73 0.0M
2023-12-20 18,744.62 18,912.73 18,744.62 18,870.70 0.0M
2023-12-19 18,744.62 18,744.62 18,660.56 18,660.56 0.1M
2023-12-18 18,828.67 18,870.70 18,618.53 18,744.62 0.0M
2023-12-15 18,786.64 18,828.67 18,744.62 18,828.67 0.0M
2023-12-14 18,828.67 18,912.73 18,702.59 18,786.64 0.0M
2023-12-13 18,912.73 18,912.73 18,744.62 18,828.67 0.0M
2023-12-12 19,038.81 19,038.81 18,786.64 18,870.70 0.1M
2023-12-11 19,038.81 19,038.81 18,828.67 18,828.67 0.0M
2023-12-08 18,870.70 19,038.81 18,828.67 19,038.81 0.0M
2023-12-07 19,080.84 19,080.84 18,870.70 18,870.70 0.0M
2023-12-06 19,122.87 19,122.87 18,996.79 19,080.84 0.0M
2023-12-05 19,206.93 19,206.93 19,080.84 19,122.87 0.0M
2023-12-04 18,912.73 19,206.93 18,912.73 19,206.93 0.0M
2023-12-01 19,122.87 19,164.90 18,828.67 18,912.73 0.0M
2023-11-30 18,912.73 18,954.76 18,786.64 18,786.64 0.0M
2023-11-29 19,080.84 19,080.84 18,786.64 18,912.73 0.0M
2023-11-28 18,870.70 18,912.73 18,324.33 18,744.62 0.1M
2023-11-27 19,080.84 19,080.84 18,870.70 18,912.73 0.0M
2023-11-24 19,248.96 19,248.96 18,954.76 19,080.84 0.0M
2023-11-23 19,837.35 19,837.35 19,206.93 19,290.98 0.0M
2023-11-22 19,333.01 19,417.07 19,248.96 19,375.04 0.0M
2023-11-21 19,543.15 19,543.15 19,206.93 19,333.01 0.0M
2023-11-20 19,585.18 19,585.18 19,164.90 19,543.15 0.0M
2023-11-17 19,627.21 20,677.92 19,459.10 19,669.24 0.0M
2023-11-16 19,501.13 19,627.21 19,375.04 19,627.21 0.0M
2023-11-15 19,543.15 19,837.35 19,417.07 19,501.13 0.0M
2023-11-14 19,459.10 19,501.13 19,248.96 19,290.98 0.0M
2023-11-13 19,333.01 19,333.01 19,164.90 19,164.90 0.0M
2023-11-10 19,543.15 19,543.15 19,164.90 19,501.13 0.0M
2023-11-09 19,038.81 19,753.30 19,038.81 19,627.21 0.1M
2023-11-08 18,996.79 19,038.81 18,534.47 19,038.81 0.1M
2023-11-07 19,206.93 19,206.93 18,450.42 18,492.45 0.1M
2023-11-06 19,585.18 19,669.24 18,996.79 19,206.93 0.0M
2023-11-03 20,509.80 20,509.80 18,912.73 18,954.76 0.1M
2023-11-02 19,164.90 19,711.27 19,164.90 19,543.15 0.0M
2023-11-01 20,089.52 20,089.52 19,038.81 19,164.90 0.1M
2023-10-31 20,005.46 20,173.58 19,753.30 19,753.30 0.1M
2023-10-30 20,467.78 20,551.83 19,837.35 20,005.46 0.0M
2023-10-27 20,593.86 20,593.86 20,173.58 20,467.78 0.0M
2023-10-26 21,140.23 21,140.23 20,173.58 20,509.80 0.1M
2023-10-25 21,182.26 21,266.31 21,140.23 21,140.23 0.0M
2023-10-24 21,350.37 21,434.43 21,098.20 21,266.31 0.0M
2023-10-23 21,938.77 21,938.77 21,056.17 21,098.20 0.1M
2023-10-20 22,401.08 22,401.08 21,938.77 21,938.77 0.0M
2023-10-19 22,317.02 22,401.08 22,148.91 22,401.08 0.0M
2023-10-18 22,905.42 22,989.47 22,274.99 22,274.99 0.0M
2023-10-17 23,031.50 23,031.50 22,947.44 22,947.44 0.0M
2023-10-16 23,241.64 23,325.70 22,821.36 23,031.50 0.0M
2023-10-13 23,325.70 23,535.84 23,241.64 23,451.78 0.0M
2023-10-12 23,535.84 23,535.84 23,283.67 23,367.73 0.0M
2023-10-11 23,451.78 23,535.84 23,283.67 23,451.78 0.0M
2023-10-10 23,199.61 23,367.73 23,199.61 23,283.67 0.0M
2023-10-09 23,199.61 23,325.70 23,199.61 23,325.70 0.0M
2023-10-06 23,283.67 23,367.73 23,115.56 23,283.67 0.0M
2023-10-05 23,367.73 23,367.73 23,115.56 23,283.67 0.0M
2023-10-04 23,115.56 23,283.67 23,073.53 23,283.67 0.0M
2023-10-03 23,115.56 23,451.78 23,115.56 23,451.78 0.0M
2023-10-02 23,367.73 23,535.84 23,367.73 23,451.78 0.0M
2023-09-29 23,535.84 23,703.95 23,367.73 23,367.73 0.0M
2023-09-28 23,409.76 23,409.76 23,031.50 23,409.76 0.0M
2023-09-27 23,409.76 23,577.87 22,695.28 23,409.76 0.1M
2023-09-26 23,788.01 23,788.01 23,409.76 23,409.76 0.1M
2023-09-25 24,208.29 24,502.49 23,788.01 23,788.01 0.1M
2023-09-22 23,998.15 24,166.27 23,788.01 24,040.18 0.1M
2023-09-21 24,124.24 24,334.38 24,040.18 24,166.27 0.0M
2023-09-20 23,956.12 24,376.41 23,956.12 24,124.24 0.1M
2023-09-19 23,872.07 23,998.15 23,788.01 23,956.12 0.0M
2023-09-18 23,956.12 23,998.15 23,830.04 23,998.15 0.0M
2023-09-15 24,166.27 24,628.58 23,872.07 23,956.12 0.1M
2023-09-14 25,090.89 25,090.89 24,124.24 24,502.49 0.0M
2023-09-13 25,048.86 25,216.97 24,712.63 24,796.69 0.0M
2023-09-12 24,628.58 25,469.14 24,292.35 25,216.97 0.1M
2023-09-11 24,334.38 24,460.46 24,040.18 24,292.35 0.1M
2023-09-08 23,872.07 24,082.21 23,872.07 23,914.10 0.0M
2023-09-07 24,124.24 24,292.35 23,872.07 23,872.07 0.1M
2023-09-06 24,040.18 24,208.29 23,788.01 24,124.24 0.0M
2023-09-05 23,998.15 24,208.29 23,872.07 23,998.15 0.0M
2023-08-31 23,788.01 24,040.18 23,535.84 23,914.10 0.1M
2023-08-30 23,577.87 23,830.04 23,535.84 23,788.01 0.0M
2023-08-29 23,661.93 23,661.93 23,535.84 23,661.93 0.0M
2023-08-28 23,661.93 23,661.93 23,493.81 23,619.90 0.0M
2023-08-25 23,703.95 23,830.04 23,661.93 23,661.93 0.0M
2023-08-24 24,334.38 24,334.38 23,703.95 23,872.07 0.0M
2023-08-23 23,745.98 23,788.01 23,577.87 23,788.01 0.0M
2023-08-22 23,872.07 24,040.18 23,535.84 23,703.95 0.0M
2023-08-21 23,619.90 23,872.07 23,451.78 23,872.07 0.0M
2023-08-18 24,124.24 24,124.24 23,367.73 23,619.90 0.1M
2023-08-17 24,292.35 24,460.46 24,082.21 24,292.35 0.0M
2023-08-16 24,292.35 24,334.38 23,998.15 24,292.35 0.1M
2023-08-15 24,376.41 24,460.46 24,250.32 24,292.35 0.0M
2023-08-14 24,376.41 24,376.41 24,082.21 24,292.35 0.0M
2023-08-11 24,544.52 24,712.63 23,956.12 24,334.38 0.1M
2023-08-10 24,964.80 25,132.92 24,460.46 24,460.46 0.1M
2023-08-09 24,082.21 24,544.52 23,998.15 24,544.52 0.1M
2023-08-08 23,914.10 24,082.21 23,788.01 23,998.15 0.0M
2023-08-07 23,619.90 23,914.10 23,577.87 23,788.01 0.1M
2023-08-04 23,661.93 23,661.93 23,535.84 23,619.90 0.0M
2023-08-03 23,661.93 23,872.07 23,619.90 23,661.93 0.1M
2023-08-02 23,830.04 23,872.07 23,577.87 23,619.90 0.1M
2023-08-01 23,788.01 24,376.41 23,788.01 24,124.24 0.1M
2023-07-31 23,661.93 23,788.01 23,493.81 23,703.95 0.0M
2023-07-28 23,703.95 23,703.95 23,409.76 23,493.81 0.0M
2023-07-27 23,703.95 23,703.95 23,367.73 23,577.87 0.0M
2023-07-26 23,914.10 23,956.12 23,661.93 23,661.93 0.0M
2023-07-25 23,661.93 23,956.12 23,619.90 23,872.07 0.0M
2023-07-24 23,367.73 23,661.93 23,367.73 23,661.93 0.1M
2023-07-21 23,451.78 23,535.84 23,283.67 23,283.67 0.1M
2023-07-20 23,745.98 23,745.98 23,283.67 23,535.84 0.1M
2023-07-19 23,872.07 23,872.07 23,535.84 23,535.84 0.0M
2023-07-18 23,745.98 23,788.01 23,577.87 23,703.95 0.0M
2023-07-17 23,914.10 23,956.12 23,661.93 23,745.98 0.0M
2023-07-14 23,830.04 23,830.04 23,577.87 23,788.01 0.0M
2023-07-13 23,493.81 23,788.01 23,493.81 23,661.93 0.0M
2023-07-12 23,703.95 23,703.95 23,451.78 23,493.81 0.0M
2023-07-11 23,241.64 23,830.04 23,241.64 23,703.95 0.0M
2023-07-10 23,577.87 23,577.87 23,199.61 23,241.64 0.1M
2023-07-07 22,905.42 23,367.73 22,905.42 23,199.61 0.1M
2023-07-06 24,376.41 24,376.41 22,737.30 22,737.30 0.3M
2023-07-05 23,956.12 24,586.55 23,956.12 23,956.12 0.1M
2023-07-04 25,216.97 25,216.97 23,788.01 23,788.01 0.5M
2023-07-03 25,216.97 26,225.65 25,048.86 25,469.14 0.2M
2023-06-30 24,964.80 25,973.48 24,964.80 25,637.26 0.1M
2023-06-29 24,922.77 25,889.43 24,712.63 25,259.00 0.1M
2023-06-28 24,544.52 25,174.94 24,376.41 25,174.94 0.1M
2023-06-27 24,628.58 24,628.58 24,292.35 24,544.52 0.0M
2023-06-26 24,586.55 24,586.55 24,334.38 24,376.41 0.1M
2023-06-23 24,250.32 24,586.55 24,250.32 24,586.55 0.1M
2023-06-22 24,292.35 24,628.58 24,292.35 24,460.46 0.0M
2023-06-21 24,376.41 24,376.41 23,956.12 24,292.35 0.1M
2023-06-20 24,292.35 24,292.35 23,956.12 24,208.29 0.0M
2023-06-19 24,544.52 24,544.52 24,124.24 24,292.35 0.0M
2023-06-16 24,376.41 24,670.60 23,998.15 24,544.52 0.1M
2023-06-15 24,376.41 24,670.60 24,334.38 24,628.58 0.0M
2023-06-14 24,544.52 24,880.75 24,334.38 24,376.41 0.1M
2023-06-13 24,376.41 24,796.69 24,376.41 24,544.52 0.0M
2023-06-12 24,418.44 24,754.66 24,418.44 24,544.52 0.0M
2023-06-09 24,418.44 24,796.69 24,376.41 24,754.66 0.0M
2023-06-08 25,048.86 25,216.97 24,712.63 24,754.66 0.0M
2023-06-07 24,964.80 25,132.92 24,334.38 25,048.86 0.1M
2023-06-06 25,006.83 25,006.83 24,376.41 25,006.83 0.1M
2023-06-05 25,090.89 25,090.89 24,712.63 25,006.83 0.0M
2023-06-02 24,712.63 25,090.89 24,334.38 25,090.89 0.1M
2023-06-01 24,712.63 24,754.66 24,334.38 24,754.66 0.0M
2023-05-31 24,334.38 24,964.80 24,250.32 24,712.63 0.0M
2023-05-30 24,006.60 24,697.14 23,681.63 24,250.32 0.1M
2023-05-29 23,884.74 24,534.66 23,884.74 24,453.42 0.0M
2023-05-26 23,681.63 25,793.89 23,559.77 24,006.60 0.1M
2023-05-25 24,615.90 24,615.90 23,722.25 24,128.46 0.0M
2023-05-24 24,778.38 24,778.38 23,559.77 24,778.38 0.1M
2023-05-23 24,900.24 25,022.10 24,290.94 24,737.76 0.0M
2023-05-22 24,087.84 25,103.34 24,087.84 24,900.24 0.0M
2023-05-19 24,697.14 25,509.55 23,965.98 25,184.58 0.1M
2023-05-18 24,047.22 25,834.51 23,559.77 24,778.38 0.1M
2023-05-17 24,087.84 24,169.08 23,519.15 24,169.08 0.0M
2023-05-16 23,844.11 24,737.76 23,519.15 24,087.84 0.1M
2023-05-15 24,250.32 24,250.32 23,965.98 24,209.70 0.0M
2023-05-12 23,803.49 24,331.56 23,803.49 24,250.32 0.0M
2023-05-11 23,844.11 24,737.76 23,844.11 24,250.32 0.0M
2023-05-10 23,884.74 24,372.18 23,600.39 24,372.18 0.0M
2023-05-09 23,316.05 24,290.94 23,316.05 23,803.49 0.0M
2023-05-08 23,925.36 23,925.36 23,762.87 23,803.49 0.0M
2023-05-05 23,803.49 24,737.76 23,803.49 23,965.98 0.0M
2023-05-04 24,372.18 24,778.38 24,047.22 24,778.38 0.0M
2023-04-28 24,372.18 25,143.96 24,128.46 25,103.34 0.0M
2023-04-27 24,290.94 25,103.34 24,128.46 25,103.34 0.1M
2023-04-26 24,047.22 25,103.34 24,047.22 24,940.86 0.1M
2023-04-25 23,722.25 25,184.58 23,722.25 25,103.34 0.1M
2023-04-24 23,559.77 24,372.18 22,787.99 24,209.70 0.1M
2023-04-21 23,641.01 24,290.94 23,641.01 23,965.98 0.0M
2023-04-20 23,559.77 24,412.80 23,559.77 24,209.70 0.1M
2023-04-19 23,437.91 24,047.22 23,437.91 23,965.98 0.0M
2023-04-18 24,290.94 24,290.94 23,803.49 24,128.46 0.0M
2023-04-17 24,209.70 24,778.38 24,047.22 24,290.94 0.0M
2023-04-14 23,722.25 24,534.66 23,600.39 24,372.18 0.1M
2023-04-13 23,681.63 23,884.74 22,016.20 23,559.77 0.1M
2023-04-12 24,347.88 24,347.88 23,366.11 23,641.00 0.0M
2023-04-11 23,248.30 23,758.82 23,248.30 23,641.00 0.0M
2023-04-10 23,955.17 24,072.98 23,209.02 23,562.46 0.0M
2023-04-07 23,169.75 24,269.34 23,169.75 23,562.46 0.0M
2023-04-06 22,777.05 23,051.94 22,698.50 23,012.67 0.0M
2023-04-05 22,580.69 22,698.50 22,580.69 22,698.50 0.0M
2023-04-04 22,462.88 22,659.23 22,462.88 22,659.23 0.0M
2023-04-03 22,659.23 22,737.78 22,580.69 22,580.69 0.0M
2023-03-31 22,619.96 22,777.05 22,384.34 22,698.50 0.0M
2023-03-30 22,541.42 22,737.78 22,345.07 22,698.50 0.0M
2023-03-29 22,619.96 22,659.23 22,305.80 22,384.34 0.0M
2023-03-28 22,384.34 22,698.50 22,305.80 22,619.96 0.0M
2023-03-27 23,248.30 23,248.30 22,070.17 22,305.80 0.1M
2023-03-24 22,894.86 23,051.94 22,541.42 23,051.94 0.0M
2023-03-23 22,777.05 23,091.21 22,384.34 22,541.42 0.0M
2023-03-22 23,405.38 23,405.38 22,777.05 23,012.67 0.0M
2023-03-21 23,366.11 23,366.11 22,894.86 23,169.75 0.0M
2023-03-20 23,366.11 23,366.11 23,012.67 23,169.75 0.0M
2023-03-17 23,169.75 23,444.65 23,091.21 23,444.65 0.0M
2023-03-16 23,601.73 23,601.73 22,894.86 23,169.75 0.0M
2023-03-15 23,130.48 23,798.09 23,091.21 23,641.00 0.0M
2023-03-14 22,894.86 23,483.92 22,855.59 22,894.86 0.1M
2023-03-13 25,840.17 25,840.17 23,758.82 23,758.82 0.1M
2023-03-10 24,347.88 27,489.54 24,347.88 25,526.00 0.2M
2023-03-09 25,251.10 28,314.22 24,622.77 26,154.33 0.5M
2023-03-08 25,251.10 26,704.12 25,251.10 26,468.50 0.0M
2023-03-07 25,918.71 26,625.58 25,918.71 26,468.50 0.0M
2023-03-06 24,701.31 27,018.29 24,701.31 26,625.58 0.1M
2023-03-03 25,133.29 26,468.50 25,133.29 25,526.00 0.0M
2023-03-02 26,547.04 26,547.04 25,368.92 25,526.00 0.0M
2023-03-01 25,251.10 27,018.29 25,211.83 26,547.04 0.1M
2023-02-28 24,583.50 27,175.37 24,504.96 27,096.83 0.1M
2023-02-27 24,190.79 25,683.08 24,190.79 25,526.00 0.0M
2023-02-24 24,976.21 25,918.71 24,819.13 25,761.62 0.1M
2023-02-23 23,680.27 26,743.39 23,326.84 26,664.85 0.2M
2023-02-22 23,641.00 25,133.29 23,562.46 25,015.48 0.0M
2023-02-21 23,562.46 25,133.29 22,777.05 25,133.29 0.1M
2023-02-20 23,169.75 24,622.77 23,169.75 24,269.34 0.1M
2023-02-17 22,070.17 23,523.19 22,070.17 23,012.67 0.1M
2023-02-16 22,462.88 23,169.75 22,030.90 22,737.78 0.1M
2023-02-15 22,541.42 22,580.69 22,462.88 22,462.88 0.0M
2023-02-14 22,187.98 22,698.50 21,873.82 22,580.69 0.0M
2023-02-13 21,834.55 22,227.26 21,834.55 22,187.98 0.0M
2023-02-10 21,991.63 22,266.53 21,756.01 22,227.26 0.0M
2023-02-09 22,737.78 22,737.78 21,991.63 22,109.44 0.0M
2023-02-08 22,345.07 22,777.05 22,345.07 22,384.34 0.0M
2023-02-07 22,777.05 22,777.05 21,991.63 21,991.63 0.0M
2023-02-06 23,562.46 23,562.46 22,777.05 22,777.05 0.0M
2023-02-03 23,562.46 23,562.46 23,405.38 23,405.38 0.0M
2023-02-02 24,347.88 24,347.88 23,562.46 23,562.46 0.0M
2023-02-01 24,819.13 24,819.13 23,562.46 23,562.46 0.0M
2023-01-31 25,486.73 25,486.73 24,347.88 24,740.58 0.0M
2023-01-30 24,740.58 24,740.58 24,465.69 24,662.04 0.0M
2023-01-27 25,133.29 25,133.29 24,583.50 24,740.58 0.0M
2023-01-19 24,622.77 24,662.04 24,583.50 24,583.50 0.0M
2023-01-18 24,504.96 24,504.96 24,269.34 24,504.96 0.0M
2023-01-17 24,583.50 24,622.77 24,504.96 24,622.77 0.0M
2023-01-16 24,622.77 24,622.77 24,622.77 24,622.77 0.0M
2023-01-13 24,269.34 24,583.50 24,269.34 24,583.50 0.0M
2023-01-12 23,758.82 24,308.61 23,758.82 24,269.34 0.0M
2023-01-11 24,112.25 24,112.25 23,562.46 23,758.82 0.0M
2023-01-10 24,308.61 24,308.61 24,151.52 24,151.52 0.0M
2023-01-09 24,936.94 24,936.94 24,308.61 24,308.61 0.0M
2023-01-06 24,633.49 24,847.69 24,276.48 24,276.48 0.0M
2023-01-05 24,847.69 24,847.69 24,419.28 24,419.28 0.0M
2023-01-04 24,847.69 24,847.69 24,633.49 24,704.89 0.0M
2023-01-03 24,990.49 25,133.30 24,847.69 24,847.69 0.0M