Duc Thanh Wood Processing JSC (GDT)

GDT
🏛️ 베트남 →
21,000.00
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 45,366.00 46,086.00 43,349.50 45,653.80 0.0M
2021-12-30 44,646.00 46,446.00 43,205.50 45,005.70 0.0M
2021-12-29 44,142.00 46,590.00 43,565.50 44,645.70 0.0M
2021-12-28 42,701.00 43,566.00 42,341.40 43,565.50 0.1M
2021-12-27 43,782.00 43,782.00 42,701.40 42,701.40 0.0M
2021-12-24 42,485.00 43,782.00 42,053.30 43,781.60 0.0M
2021-12-23 41,909.00 42,845.00 41,909.30 42,485.40 0.0M
2021-12-22 43,061.00 43,494.00 42,845.40 42,845.40 0.0M
2021-12-21 42,485.00 43,061.00 42,413.40 43,061.50 0.1M
2021-12-20 41,837.00 42,557.00 41,837.30 42,341.40 0.0M
2021-12-17 41,909.00 42,629.00 41,909.30 42,125.40 0.0M
2021-12-16 42,485.00 42,485.00 41,909.30 42,125.40 0.0M
2021-12-15 42,629.00 43,710.00 42,413.40 42,485.40 0.0M
2021-12-14 45,294.00 45,294.00 41,765.30 42,629.40 0.0M
2021-12-13 44,934.00 44,934.00 42,197.40 42,485.40 0.0M
2021-12-10 44,358.00 44,358.00 43,709.60 43,709.60 0.0M
2021-12-09 45,006.00 45,006.00 43,709.60 43,853.60 0.0M
2021-12-08 45,510.00 45,942.00 43,853.60 43,853.60 0.1M
2021-12-07 43,566.00 45,222.00 43,349.50 45,221.70 0.0M
2021-12-06 45,366.00 46,014.00 44,645.70 45,365.80 0.1M
2021-12-03 45,942.00 46,374.00 45,437.80 45,581.80 0.3M
2021-12-02 45,366.00 46,374.00 45,365.80 45,941.80 0.3M
2021-12-01 45,366.00 47,166.00 45,005.70 46,157.90 0.2M
2021-11-30 46,734.00 46,734.00 45,005.70 46,445.90 0.0M
2021-11-29 44,646.00 46,590.00 44,645.70 46,589.90 0.0M
2021-11-26 46,662.00 46,734.00 45,293.80 46,661.90 0.0M
2021-11-25 46,086.00 46,806.00 45,941.80 46,445.90 0.0M
2021-11-24 45,870.00 46,446.00 45,797.80 46,445.90 0.2M
2021-11-23 45,366.00 45,654.00 45,149.70 45,653.80 0.1M
2021-11-22 44,286.00 45,078.00 44,285.60 45,077.70 0.1M
2021-11-19 45,366.00 45,366.00 44,357.60 45,293.80 0.0M
2021-11-18 44,286.00 45,366.00 44,285.60 45,365.80 0.1M
2021-11-17 45,294.00 45,294.00 43,781.60 44,645.70 0.0M
2021-11-16 44,502.00 45,366.00 43,925.60 45,293.80 0.1M
2021-11-15 44,292.00 44,502.00 44,152.90 44,501.70 0.1M
2021-11-12 43,665.00 44,292.00 43,455.40 44,292.40 0.0M
2021-11-11 44,641.00 44,641.00 42,548.60 43,594.90 0.1M
2021-11-10 44,153.00 44,153.00 42,967.10 43,873.90 0.1M
2021-11-09 44,153.00 44,153.00 41,293.10 43,943.60 0.1M
2021-11-08 44,571.00 44,571.00 44,083.10 44,083.10 0.1M
2021-11-05 43,316.00 44,292.00 43,315.90 44,222.60 0.1M
2021-11-04 43,246.00 43,455.00 42,897.40 43,176.40 0.1M
2021-11-03 43,734.00 43,874.00 42,548.60 43,246.10 0.1M
2021-11-02 41,851.00 44,571.00 41,711.60 43,734.40 0.1M
2021-11-01 41,502.00 42,200.00 41,502.30 41,711.60 0.1M
2021-10-29 41,781.00 41,781.00 41,432.60 41,502.30 0.1M
2021-10-28 41,084.00 41,781.00 40,804.80 41,781.30 0.1M
2021-10-27 40,247.00 40,735.00 40,246.80 40,735.10 0.1M
2021-10-26 40,177.00 40,177.00 39,758.50 39,828.30 0.0M
2021-10-25 40,317.00 40,456.00 39,828.30 40,037.50 0.0M
2021-10-22 39,828.00 40,456.00 39,688.80 40,037.50 0.0M
2021-10-21 40,317.00 40,317.00 39,758.50 39,967.80 0.1M
2021-10-20 40,317.00 41,084.00 40,246.80 40,316.50 0.1M
2021-10-19 40,317.00 40,805.00 40,107.30 40,804.80 0.0M
2021-10-18 40,805.00 41,154.00 40,525.80 40,874.60 0.1M
2021-10-15 40,456.00 41,154.00 40,456.00 40,944.30 0.1M
2021-10-14 39,898.00 40,805.00 39,758.50 40,456.00 0.1M
2021-10-13 39,898.00 40,107.00 39,758.50 40,107.30 0.0M
2021-10-12 39,410.00 39,898.00 38,921.50 39,898.00 0.1M
2021-10-11 40,177.00 40,665.00 39,270.30 39,409.80 0.1M
2021-10-08 40,177.00 41,014.00 40,107.30 40,246.80 0.1M
2021-10-07 40,805.00 40,805.00 40,456.00 40,525.80 0.1M
2021-10-06 41,851.00 42,130.00 40,665.30 41,153.60 0.1M
2021-10-05 39,619.00 42,270.00 39,619.00 41,502.30 0.1M
2021-10-04 41,084.00 41,084.00 40,177.00 40,456.00 0.0M
2021-10-01 39,410.00 41,014.00 39,340.00 40,456.00 0.2M
2021-09-30 38,363.00 40,456.00 38,293.70 39,758.50 0.1M
2021-09-29 38,154.00 38,294.00 38,014.70 38,154.20 0.0M
2021-09-28 38,363.00 38,363.00 37,945.00 38,363.50 0.1M
2021-09-27 38,922.00 39,340.00 38,363.50 38,363.50 0.1M
2021-09-24 39,340.00 39,340.00 38,782.00 39,200.50 0.0M
2021-09-23 38,782.00 39,619.00 38,712.30 39,409.80 0.1M
2021-09-22 38,852.00 39,061.00 38,363.50 38,712.30 0.1M
2021-09-21 39,061.00 39,689.00 38,363.50 38,782.00 0.1M
2021-09-20 40,596.00 40,596.00 39,758.50 39,758.50 0.0M
2021-09-17 39,828.00 40,875.00 39,619.00 40,595.60 0.1M
2021-09-16 40,107.00 40,247.00 39,758.50 40,037.50 0.1M
2021-09-15 41,223.00 41,433.00 40,107.30 41,362.80 0.1M
2021-09-14 41,851.00 41,851.00 41,153.60 41,362.80 0.1M
2021-09-13 42,200.00 42,200.00 41,711.60 41,920.80 0.1M
2021-09-10 40,596.00 42,200.00 40,595.60 42,199.80 0.3M
2021-09-09 40,317.00 40,735.00 40,107.30 40,665.30 0.1M
2021-09-08 40,805.00 40,805.00 40,177.00 40,316.50 0.0M
2021-09-07 40,386.00 41,014.00 40,107.30 40,665.30 0.1M
2021-09-06 41,014.00 41,014.00 40,177.00 40,525.80 0.1M
2021-09-01 40,596.00 41,014.00 40,525.80 41,014.10 0.1M
2021-08-31 40,247.00 40,735.00 39,898.00 40,595.60 0.2M
2021-08-30 41,084.00 41,084.00 39,828.30 40,037.50 0.1M
2021-08-27 38,363.00 38,712.00 38,154.20 38,712.30 0.0M
2021-08-26 38,084.00 38,782.00 38,084.50 38,363.50 0.1M
2021-08-25 37,805.00 38,503.00 37,666.00 38,084.50 0.1M
2021-08-24 37,945.00 38,363.00 37,526.50 37,805.50 0.1M
2021-08-23 39,061.00 39,410.00 38,014.70 38,084.50 0.1M
2021-08-20 41,014.00 41,781.00 39,061.00 39,061.00 0.2M
2021-08-19 40,456.00 41,154.00 40,316.50 41,014.10 0.1M
2021-08-18 40,107.00 40,805.00 39,828.30 40,456.00 0.1M
2021-08-17 40,456.00 40,596.00 40,037.50 40,107.30 0.1M
2021-08-16 39,549.00 41,154.00 39,549.30 40,456.00 0.1M
2021-08-13 40,456.00 40,456.00 39,200.50 39,549.30 0.2M
2021-08-12 40,247.00 40,805.00 39,898.00 40,107.30 0.1M
2021-08-11 41,921.00 41,991.00 40,804.80 40,804.80 0.1M
2021-08-10 39,480.00 41,851.00 39,479.50 41,711.60 0.4M
2021-08-09 38,922.00 39,410.00 37,805.50 39,409.80 0.2M
2021-08-06 39,619.00 39,619.00 38,921.50 38,991.30 0.2M
2021-08-05 39,759.00 39,759.00 39,061.00 39,619.00 0.1M
2021-08-04 40,596.00 40,596.00 39,619.00 39,758.50 0.1M
2021-08-03 39,061.00 40,665.00 39,061.00 40,456.00 0.2M
2021-08-02 38,573.00 38,782.00 38,363.50 38,782.00 0.1M
2021-07-30 38,363.00 38,712.00 38,363.50 38,572.70 0.1M
2021-07-29 38,573.00 38,573.00 38,224.00 38,503.00 0.1M
2021-07-28 38,015.00 38,573.00 37,735.70 38,572.70 0.1M
2021-07-27 37,945.00 38,294.00 37,666.00 38,014.70 0.1M
2021-07-26 36,968.00 38,015.00 36,829.00 37,317.20 0.1M
2021-07-23 37,805.00 37,945.00 36,968.50 37,038.20 0.1M
2021-07-22 37,875.00 37,945.00 37,317.20 37,945.00 0.1M
2021-07-21 37,666.00 38,084.00 37,596.20 37,875.20 0.1M
2021-07-20 36,620.00 37,666.00 36,619.70 37,596.20 0.1M
2021-07-19 37,596.00 37,596.00 36,619.70 36,759.20 0.1M
2021-07-16 38,573.00 38,573.00 38,014.70 38,014.70 0.1M
2021-07-15 37,596.00 38,503.00 37,596.20 38,503.00 0.1M
2021-07-14 39,061.00 39,061.00 37,177.70 38,084.50 0.1M
2021-07-13 37,596.00 39,061.00 37,596.20 38,224.00 0.1M
2021-07-12 39,759.00 39,759.00 37,456.70 37,526.50 0.2M
2021-07-09 41,154.00 41,502.00 39,758.50 40,246.80 0.1M
2021-07-08 39,828.00 41,502.00 39,758.50 41,083.80 0.2M
2021-07-07 40,526.00 40,875.00 38,712.30 40,107.30 0.1M
2021-07-06 42,479.00 42,479.00 40,525.80 40,525.80 0.2M
2021-07-05 42,060.00 43,246.00 41,432.60 42,478.90 0.2M
2021-07-02 42,618.00 42,618.00 41,641.80 42,199.80 0.1M
2021-07-01 40,596.00 42,897.00 40,595.60 42,618.40 0.3M
2021-06-30 40,386.00 40,805.00 40,386.30 40,595.60 0.1M
2021-06-29 40,317.00 40,596.00 40,037.50 40,316.50 0.2M
2021-06-28 39,549.00 40,456.00 39,549.30 40,316.50 0.1M
2021-06-25 38,503.00 39,619.00 38,503.00 39,479.50 0.1M
2021-06-24 38,154.00 39,410.00 38,154.20 38,503.00 0.1M
2021-06-23 39,828.00 40,177.00 38,154.20 38,851.80 0.2M
2021-06-22 40,944.00 41,014.00 39,409.80 39,828.30 0.1M
2021-06-21 40,875.00 41,502.00 40,177.00 40,874.60 0.2M
2021-06-18 39,619.00 40,875.00 39,619.00 40,874.60 0.2M
2021-06-17 38,573.00 40,456.00 37,735.70 39,619.00 0.2M
2021-06-16 36,062.00 38,573.00 36,061.70 38,572.70 0.4M
2021-06-15 36,341.00 36,341.00 35,643.20 36,061.70 0.1M
2021-06-14 36,201.00 36,550.00 35,573.40 36,061.70 0.2M
2021-06-11 35,852.00 36,271.00 35,503.70 36,061.70 0.2M
2021-06-10 34,318.00 35,294.00 34,178.40 35,154.90 0.1M
2021-06-09 34,318.00 34,527.00 34,178.40 34,317.90 0.1M
2021-06-08 34,527.00 34,632.00 34,317.90 34,317.90 0.1M
2021-06-07 35,085.00 35,085.00 34,317.90 34,527.10 0.1M
2021-06-04 34,667.00 35,643.00 34,666.60 35,085.20 0.1M
2021-06-03 34,178.00 35,225.00 33,969.10 34,666.60 0.1M
2021-06-02 34,597.00 34,597.00 33,829.60 34,108.60 0.2M
2021-06-01 35,015.00 35,085.00 34,631.80 34,631.80 0.1M
2021-05-31 35,085.00 35,434.00 35,015.40 35,085.20 0.1M
2021-05-28 35,294.00 35,504.00 34,875.90 35,503.70 0.2M
2021-05-27 35,992.00 35,992.00 35,294.40 35,433.90 0.1M
2021-05-26 36,829.00 36,899.00 35,991.90 35,991.90 0.2M
2021-05-25 36,968.00 37,038.00 36,689.50 36,829.00 0.1M
2021-05-24 37,596.00 37,596.00 36,898.70 36,968.50 0.1M
2021-05-21 36,620.00 38,363.00 36,270.90 36,968.50 0.3M
2021-05-20 37,038.00 37,038.00 36,131.40 36,549.90 0.1M
2021-05-19 36,829.00 37,945.00 36,549.90 36,968.50 0.1M
2021-05-18 37,596.00 37,666.00 36,619.70 36,829.00 0.1M
2021-05-17 36,968.00 38,084.00 36,759.20 37,596.20 0.1M
2021-05-14 37,108.00 37,526.00 36,340.70 36,968.50 0.1M
2021-05-13 38,224.00 38,503.00 37,038.20 37,108.00 0.2M
2021-05-12 35,922.00 38,363.00 35,922.20 38,014.70 0.3M
2021-05-11 35,504.00 36,201.00 35,224.70 35,922.20 0.1M
2021-05-10 35,225.00 35,573.00 34,875.90 35,573.40 0.1M
2021-05-07 35,364.00 36,201.00 34,945.70 35,573.40 0.1M
2021-05-06 36,620.00 36,620.00 35,573.40 36,061.70 0.1M
2021-05-05 35,922.00 36,829.00 35,433.90 36,061.70 0.2M
2021-05-04 34,876.00 35,992.00 34,875.90 35,922.20 0.1M
2021-04-29 36,271.00 38,015.00 36,270.90 36,619.70 0.1M
2021-04-28 34,876.00 36,689.00 34,422.50 36,689.50 0.3M
2021-04-27 33,865.00 34,597.00 33,864.50 34,317.90 0.1M
2021-04-26 35,225.00 35,225.00 33,585.50 33,864.50 0.1M
2021-04-23 34,667.00 35,225.00 34,457.40 35,224.70 0.1M
2021-04-22 35,992.00 36,829.00 34,875.90 34,875.90 0.1M
2021-04-20 35,434.00 36,968.00 35,294.40 35,991.90 0.2M
2021-04-19 35,015.00 35,713.00 34,178.40 35,294.40 0.1M
2021-04-16 35,922.00 35,922.00 34,527.10 35,015.40 0.2M
2021-04-15 38,294.00 38,294.00 35,085.20 35,922.20 0.1M
2021-04-14 36,480.00 38,433.00 35,573.40 37,666.00 0.1M
2021-04-13 36,271.00 36,480.00 34,701.50 36,480.20 0.3M
2021-04-12 36,620.00 36,968.00 35,922.20 36,201.20 0.2M
2021-04-09 37,666.00 37,666.00 36,619.70 36,759.20 0.1M
2021-04-08 36,480.00 37,666.00 36,270.90 37,666.00 0.2M
2021-04-07 37,247.00 37,247.00 36,410.40 36,689.50 0.2M
2021-04-06 38,015.00 38,084.00 36,410.40 37,108.00 0.2M
2021-04-05 39,061.00 39,061.00 37,805.50 38,014.70 0.2M
2021-04-02 39,061.00 39,201.00 37,875.20 39,061.00 0.2M
2021-04-01 37,666.00 40,107.00 37,666.00 39,061.00 0.1M
2021-03-31 38,712.00 39,759.00 38,363.50 38,572.70 0.2M
2021-03-30 40,875.00 40,875.00 39,061.00 39,758.50 0.3M
2021-03-29 36,271.00 38,224.00 36,270.90 38,224.00 0.1M
2021-03-26 33,481.00 35,783.00 33,480.90 35,782.70 0.6M
2021-03-25 32,783.00 33,865.00 32,783.30 33,480.90 0.2M
2021-03-24 33,202.00 33,341.00 32,434.60 32,783.30 0.3M
2021-03-23 34,178.00 34,178.00 33,480.90 33,480.90 0.3M
2021-03-22 33,620.00 33,830.00 32,783.30 33,480.90 0.5M
2021-03-19 30,691.00 32,539.00 30,690.80 32,085.80 0.1M
2021-03-18 30,516.00 30,691.00 30,516.40 30,690.80 0.0M
2021-03-17 30,342.00 30,621.00 30,202.50 30,516.40 0.0M
2021-03-16 31,889.80 31,890.00 31,385.00 31,385.00 0.0M
2021-03-15 30,555.00 31,745.00 30,555.00 31,709.00 0.0M
2021-03-12 30,987.90 30,988.00 30,519.00 30,519.00 0.0M
2021-03-11 30,987.90 31,601.00 30,663.00 30,663.00 0.1M
2021-03-10 31,024.00 31,673.00 30,699.00 30,988.00 0.1M
2021-03-09 31,889.80 32,034.00 31,096.00 31,385.00 0.0M
2021-03-08 31,637.30 32,034.00 31,024.00 32,034.00 0.0M
2021-03-05 30,302.50 31,024.00 30,266.00 31,024.00 0.0M
2021-03-04 31,024.00 31,168.00 30,302.00 30,302.00 0.1M
2021-03-03 31,024.00 32,106.00 31,024.00 31,024.00 0.1M
2021-03-02 31,745.50 32,251.00 31,024.00 31,024.00 0.1M
2021-03-01 31,817.60 32,178.00 31,385.00 31,818.00 0.0M
2021-02-26 32,106.20 32,106.00 31,024.00 31,818.00 0.1M
2021-02-25 32,539.10 32,539.00 30,302.00 32,467.00 0.0M
2021-02-24 32,755.60 32,756.00 31,745.00 32,539.00 0.0M
2021-02-23 30,879.70 32,756.00 30,880.00 32,611.00 0.0M
2021-02-22 29,581.00 30,880.00 29,581.00 30,880.00 0.1M
2021-02-19 28,859.50 28,860.00 28,787.00 28,860.00 0.0M
2021-02-18 28,787.40 28,860.00 28,751.00 28,860.00 0.0M
2021-02-17 28,065.90 29,220.00 28,066.00 28,860.00 0.0M
2021-02-09 27,993.70 28,102.00 27,994.00 28,066.00 0.0M
2021-02-08 28,859.50 28,860.00 27,922.00 27,922.00 0.0M
2021-02-05 28,102.00 28,102.00 27,849.00 28,066.00 0.0M
2021-02-04 28,102.00 28,102.00 27,777.00 28,030.00 0.0M
2021-02-03 28,102.00 28,102.00 27,669.00 28,066.00 0.0M
2021-02-02 27,416.50 27,777.00 27,236.00 27,777.00 0.0M
2021-02-01 27,344.40 27,994.00 27,272.00 27,777.00 0.0M
2021-01-29 27,344.40 28,138.00 26,839.00 27,344.00 0.0M
2021-01-28 27,488.70 28,354.00 26,695.00 27,344.00 0.0M
2021-01-27 28,715.20 28,715.00 27,489.00 28,607.00 0.0M
2021-01-26 28,751.30 28,860.00 28,463.00 28,643.00 0.0M
2021-01-25 28,318.40 28,643.00 28,318.00 28,643.00 0.0M
2021-01-22 28,426.60 28,499.00 28,318.00 28,318.00 0.0M
2021-01-21 28,210.20 28,427.00 28,210.00 28,427.00 0.0M
2021-01-20 28,318.40 28,318.00 27,561.00 28,210.00 0.0M
2021-01-19 28,570.90 28,571.00 28,246.00 28,246.00 0.0M
2021-01-18 28,354.50 29,220.00 28,354.00 28,499.00 0.0M
2021-01-15 28,282.30 28,427.00 28,138.00 28,354.00 0.0M
2021-01-14 28,065.90 28,138.00 27,994.00 28,138.00 0.0M
2021-01-13 27,705.10 28,860.00 27,705.00 28,138.00 0.0M
2021-01-12 27,849.40 27,849.00 27,489.00 27,705.00 0.1M
2021-01-11 27,921.60 28,138.00 27,813.00 27,813.00 0.1M
2021-01-08 27,777.30 28,499.00 27,777.00 28,138.00 0.0M
2021-01-07 28,607.00 28,607.00 27,561.00 27,777.00 0.2M
2021-01-06 28,859.50 29,040.00 28,679.00 28,679.00 0.1M
2021-01-05 29,508.90 29,509.00 28,860.00 28,860.00 0.1M
2021-01-04 30,086.10 30,086.00 29,148.00 29,545.00 0.0M