CTCP Chế biến Gỗ Đức Thành (gdt)

26.25
0
(0%)
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
(2024-10-23) 		1.07 4.24% 370,300 32,000 0.9
25.09
26.45
26.25
2 tháng
(2024-09-23) 		0.75 2.94% 701,400 35,600 1.0
25
26.45
26.25
3 tháng
(2024-08-26) 		-0.43 -1.62% 998,300 41,600 1.2
25
26.68
26.25
6 tháng
(2024-05-27) 		0.70 2.76% 6,602,100 723,600 21.3
24.82
29.23
26.25
12 tháng
(2023-11-28) 		6.80 34.95% 12,222,900 -908,847 -21.4
19.36
29.23
26.25
24 tháng
(2022-12-05) 		-0.26 -0.98% 22,362,700 -2,951,520 -78.4
19.19
29.23
26.25
36 tháng
(2021-12-08) 		-12.79 -32.76% 26,796,000 -3,145,029 -90.0
19.19
41.04
26.25
60 tháng
(2019-12-19) 		11.03 72.52% 50,539,070 -2,392,029 -28.6
10.90
41.54
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
30.36
 87,600 30.12 30.72 29.40 4,500 0 0.2
16/04/2021
30.12
 130,600 30.90 30.90 29.70 0 0 0
15/04/2021
30.90
 120,400 32.40 32.94 30.18 3,300 0 0.2
14/04/2021
32.40
 112,200 31.38 33.06 30.60 300 100 0.0
13/04/2021
31.38
 254,400 31.14 31.38 29.85 0 2,000 -0.1
12/04/2021
31.14
 156,900 31.62 31.80 30.90 10,000 400 0.5
09/04/2021
31.62
 121,100 32.40 32.40 31.50 0 500 -0.0
08/04/2021
32.40
 147,500 31.56 32.40 31.20 0 400 -0.0
07/04/2021
31.56
 130,500 31.92 32.04 31.32 0 800 -0.0
06/04/2021
31.92
 153,300 32.70 32.76 31.32 0 1,000 -0.1
05/04/2021
32.70
 196,100 33.60 33.60 32.52 0 1,000 -0.1
02/04/2021
33.60
 136,400 33.60 33.72 32.58 100 100 0.0
01/04/2021
33.60
 101,700 33.18 34.50 32.40 700 0 0.0
31/03/2021
33.18
 131,800 34.20 34.20 33.00 500 500 0
30/03/2021
34.20
 265,300 32.88 35.16 33.60 3,700 1,400 0.1
29/03/2021
32.88
 106,500 30.78 32.88 31.20 0 1,800 -0.1
26/03/2021
30.78
 460,300 28.80 30.78 28.80 700 195,900 -9.8
25/03/2021
28.80
 178,600 28.20 29.13 28.20 100 116,400 -5.6
24/03/2021
28.20
 212,700 28.80 28.80 27.90 1,800 187,000 -8.8
23/03/2021
28.80
 210,700 28.80 29.40 28.80 2,300 177,500 -8.5
22/03/2021
28.80
 393,100 27.60 29.10 28.20 1,000 304,600 -14.5
19/03/2021
27.60
 47,400 26.40 27.99 26.40 0 0 0
18/03/2021
26.40
 30,300 26.25 26.40 26.25 0 400 -0.0
17/03/2021
26.25
 27,400 26.10 26.34 25.98 700 0 0.0
16/03/2021
26.10
 18,700 26.37 26.52 26.10 0 100 -0.0
15/03/2021
26.37
 23,400 25.38 26.40 25.41 300 100 0.0
12/03/2021
25.38
 38,900 25.50 25.77 25.38 0 11,700 -0.5
11/03/2021
25.50
 45,700 25.77 26.28 25.50 300 25,400 -1.1
10/03/2021
25.77
 47,400 26.10 26.34 25.53 0 30,000 -1.3
09/03/2021
26.10
 6,300 26.64 26.64 25.86 0 0 0
08/03/2021
26.64
 22,000 25.80 26.64 25.80 100 100 0
05/03/2021
25.80
 36,300 25.20 25.80 25.17 200 15,600 -0.6
04/03/2021
25.20
 66,900 25.80 25.92 25.20 100 45,000 -1.9
03/03/2021
25.80
 67,900 25.80 26.70 25.80 2,300 44,400 -1.8
02/03/2021
25.80
 50,500 26.46 26.82 25.80 400 39,800 -1.7
01/03/2021
26.46
 16,500 26.46 26.76 26.10 100 1,200 -0.0
26/02/2021
26.46
 57,800 27.00 27.00 25.80 200 0 0.0
25/02/2021
27.00
 31,200 27.06 27.06 25.20 1,200 0 0.1
24/02/2021
27.06
 10,900 27.12 27.24 26.40 200 300 -0.0
23/02/2021
27.12
 40,200 25.68 27.24 25.68 0 0 0
22/02/2021
25.68
 86,000 24.00 25.68 24.60 10,900 4,700 0.3
19/02/2021
24.00
 10,000 24.00 24.00 23.94 500 0 0.0
18/02/2021
24.00
 13,000 24.00 24.00 23.91 5,400 0 0.2
17/02/2021
24.00
 21,300 23.34 24.30 23.34 6,000 500 0.2
09/02/2021
23.34
 6,800 23.22 23.37 23.28 0 0 0
08/02/2021
23.22
 4,000 23.34 24.00 23.22 100 0 0.0
05/02/2021
23.34
 13,400 23.31 23.37 23.16 0 0 0
04/02/2021
23.31
 7,300 23.34 23.37 23.10 1,000 0 0.0
03/02/2021
23.34
 5,500 23.10 23.37 23.01 0 0 0
02/02/2021
23.10
 5,400 23.10 23.10 22.65 2,500 0 0.1
01/02/2021
23.10
 11,300 22.74 23.28 22.68 4,100 0 0.2
29/01/2021
22.74
 11,800 22.74 23.40 22.32 2,000 0 0.1
28/01/2021
22.74
 40,900 23.79 23.79 22.20 14,000 0 0.5
27/01/2021
23.79
 25,300 23.82 23.88 22.86 15,100 2,600 0.5
26/01/2021
23.82
 17,800 23.82 24.00 23.67 6,200 0 0.2
25/01/2021
23.82
 24,600 23.55 23.82 23.55 300 0 0.0
22/01/2021
23.55
 13,600 23.64 23.70 23.55 2,000 0 0.1
21/01/2021
23.64
 10,300 23.46 23.64 23.46 0 0 0
20/01/2021
23.46
 32,900 23.49 23.55 22.92 10,200 0 0.4
19/01/2021
23.49
 28,600 23.70 23.76 23.49 24,000 0 0.9
18/01/2021
23.70
 11,700 23.58 24.30 23.58 2,700 0 0.1
15/01/2021
23.58
 17,700 23.40 23.64 23.40 4,800 0 0.2
14/01/2021
23.40
 16,300 23.40 23.40 23.28 3,000 0 0.1
13/01/2021
23.40
 7,600 23.04 24.00 23.04 300 0 0.0
12/01/2021
23.04
 93,800 23.13 23.16 22.86 30,300 35,800 -0.2
11/01/2021
23.13
 58,600 23.40 23.40 23.13 12,300 38,900 -1.0
08/01/2021
23.40
 26,700 23.10 23.70 23.10 3,000 0 0.1
07/01/2021
23.10
 187,100 23.85 23.85 22.92 52,100 70,100 -0.7
06/01/2021
23.85
 65,100 24.00 24.15 23.85 24,300 43,800 -0.8
05/01/2021
24.00
 49,000 24.57 24.57 24.00 18,000 39,800 -0.9
04/01/2021
24.57
 12,500 24.60 25.02 24.24 100 0 0.0
31/12/2020
24.60
 12,160 24.06 24.60 24.00 3,410 0 0.1
30/12/2020
24.06
 5,410 24.24 24.54 24.00 2,600 10 0.0
29/12/2020
24.24
 4,490 24.30 24.60 24.00 130 0 0.0
28/12/2020
24.30
 32,280 24.12 25.14 23.97 5,900 23,780 -0.7
25/12/2020
24.12
 40,900 24.00 24.60 23.82 2,000 27,000 -1.0
24/12/2020
24.00
 36,280 24.06 25.20 23.88 20,740 0 0.8
23/12/2020
24.06
 26,690 24.54 24.54 24.06 2,070 12,300 -0.4
22/12/2020
24.54
 7,580 24.09 24.87 24.06 2,960 0 0.1
21/12/2020
24.09
 18,610 24.30 24.30 24.06 10,070 0 0.4
18/12/2020
24.30
 14,950 24.24 25.50 24.00 5,530 0 0.2
17/12/2020
24.24
 39,140 23.76 25.17 23.76 2,510 120 0.1
16/12/2020
23.76
 18,770 23.04 23.97 23.10 3,740 0 0.1
15/12/2020
23.04
 16,780 22.98 23.28 22.98 2,250 20 0.1
14/12/2020
22.98
 10,630 23.25 23.25 22.92 6,060 0 0.2
11/12/2020
23.25
 12,650 22.98 23.25 22.92 3,950 0 0.2
10/12/2020
22.98
 20,950 23.04 23.10 22.92 8,500 0 0.3
09/12/2020
23.04
 9,150 22.98 23.04 22.89 900 0 0.0
08/12/2020
22.98
 3,370 23.04 23.28 22.98 0 600 -0.0
07/12/2020
23.04
 15,630 22.50 23.04 22.50 11,590 40 0.4
04/12/2020
22.50
 52,030 23.28 23.34 22.50 22,880 45,800 -0.9
03/12/2020
23.28
 16,320 23.10 23.55 23.10 4,220 4,200 -0
02/12/2020
23.10
 82,200 22.80 23.10 22.62 74,370 50,000 0.9
01/12/2020
22.80
 17,580 22.74 22.80 22.20 9,040 0 0.3
30/11/2020
22.74
 7,530 22.80 22.86 22.74 0 0 0
27/11/2020
22.80
 21,780 22.23 22.92 22.23 0 8,540 -0.3
26/11/2020
22.23
 9,180 22.20 22.26 22.14 3,390 0 0.1
25/11/2020
22.20
 18,600 22.20 22.32 22.14 7,240 1,600 0.2
24/11/2020
22.20
 8,310 22.26 22.26 22.14 4,650 0 0.2
23/11/2020
22.26
 13,990 22.20 22.26 22.17 10,440 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |