CTCP Chế biến Gỗ Đức Thành (gdt)

28.05
-0.15
(-0.53%)
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
(2024-08-21) 		-1.35 -4.59% 322,200 3,244 0.1
28.05
29.40
28.05
2 tháng
(2024-07-22) 		-2.30 -7.58% 1,487,000 113,979 3.3
27.30
30.70
28.05
3 tháng
(2024-06-24) 		-0.05 -0.18% 3,145,300 184,173 5.4
27.30
32.15
28.05
6 tháng
(2024-03-25) 		0.70 2.56% 8,997,100 -504,574 -12.3
24.75
32.15
28.05
12 tháng
(2023-09-26) 		1.33 4.97% 12,989,400 -1,454,021 -34.4
21.11
32.15
28.05
24 tháng
(2022-10-03) 		-2.06 -6.84% 22,159,400 -2,893,094 -75.9
21.11
32.15
28.05
36 tháng
(2021-10-06) 		-12.25 -30.40% 28,983,200 -2,390,803 -40.1
21.11
45.70
28.05
60 tháng
(2019-10-17) 		9.60 52.05% 50,736,650 -2,727,023 -38.7
11.99
45.70
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
17.33
 8,010 17.28 17.36 16.96 1,080 0 0.0
28/11/2019
17.28
 9,330 17.28 17.28 17.12 100 0 0.0
27/11/2019
17.28
 9,580 17.28 17.28 17.12 30 520 -0.0
26/11/2019
17.28
 12,720 17.44 17.44 16.96 1,380 0 0.0
25/11/2019
17.44
 16,130 17.44 17.47 16.91 10 0 0.0
22/11/2019
17.44
 11,640 17.47 17.49 16.96 3,020 100 0.1
21/11/2019
17.47
 1,610 17.55 17.55 17.23 10 0 0.0
20/11/2019
17.55
 7,740 17.55 17.60 17.49 0 0 0
19/11/2019
17.55
 30,890 17.55 17.73 17.49 0 0 0
18/11/2019
17.55
 14,980 17.73 17.73 17.18 2,340 0 0.1
15/11/2019
17.73
 26,460 17.65 17.81 17.49 0 0 0
14/11/2019
17.65
 74,710 17.12 17.81 16.96 0 0 0
13/11/2019
17.12
 15,570 17.55 17.57 16.96 0 0 0
12/11/2019
17.55
 37,650 16.43 17.57 16.33 650 18,600 -0.6
11/11/2019
16.43
 36,340 16.33 16.91 16.33 100 23,330 -0.7
08/11/2019
16.33
 78,000 16.43 16.54 16.33 0 57,070 -1.8
07/11/2019
16.43
 23,830 15.90 16.43 16.01 420 18,310 -0.5
06/11/2019
15.90
 79,500 15.85 16.91 15.88 10 59,540 -1.8
05/11/2019
15.85
 23,850 15.80 15.90 15.80 0 15,000 -0.4
04/11/2019
15.80
 26,350 15.74 15.90 15.64 0 14,020 -0.4
01/11/2019
15.74
 24,410 16.01 16.17 15.64 40 13,870 -0.4
31/10/2019
16.01
 18,140 16.43 16.43 15.96 4,300 5,000 -0.0
30/10/2019
16.43
 10,970 16.43 16.70 16.43 6,110 10,440 -0.1
29/10/2019
16.43
 24,420 16.49 16.96 16.43 0 24,010 -0.7
28/10/2019
16.49
 17,980 16.43 16.70 16.43 10 12,110 -0.4
25/10/2019
16.43
 29,200 17.49 17.49 16.33 20 8,280 -0.3
24/10/2019
17.49
 23,630 18.18 18.18 17.28 20 5,050 -0.2
23/10/2019
18.18
 4,330 18.29 18.29 18.13 0 0 0
22/10/2019
18.29
 2,660 18.34 18.34 18.08 0 0 0
21/10/2019
18.34
 170 18.55 18.55 18.34 0 0 0
18/10/2019
18.55
 2,620 18.45 18.55 18.34 0 1,900 -0.1
17/10/2019
18.45
 1,180 18.45 18.55 18.45 0 690 -0.0
16/10/2019
18.45
 1,290 18.82 19.56 18.45 90 910 -0.0
15/10/2019
18.82
 4,010 18.29 19.56 18.29 2,960 3,300 -0.0
14/10/2019
18.29
 2,170 18.29 18.34 18.29 0 2,170 -0.1
11/10/2019
18.29
 1,330 18.45 18.45 18.29 0 1,010 -0.0
10/10/2019
18.45
 680 18.45 18.45 18.45 400 550 -0.0
09/10/2019
18.45
 1,630 18.50 18.50 18.45 0 860 -0.0
08/10/2019
18.50
 140 18.50 18.50 18.39 10 130 -0.0
07/10/2019
18.50
 4,230 18.50 19.19 18.34 2,040 0 0.1
04/10/2019
18.50
 6,140 18.55 18.55 18.34 0 2,750 -0.1
03/10/2019
18.55
 18,630 18.39 19.08 18.39 30 7,950 -0.3
02/10/2019
18.39
 8,520 18.50 19.35 18.39 10 3,330 -0.1
01/10/2019
18.50
 1,710 18.50 18.55 18.50 0 420 -0.0
30/09/2019
18.50
 2,030 18.34 18.77 18.45 110 560 -0.0
27/09/2019
18.34
 5,310 18.50 18.50 18.29 0 1,640 -0.1
26/09/2019
18.50
 6,710 18.55 18.55 18.50 1,500 1,910 -0.0
25/09/2019
18.55
 9,730 18.74 19.03 18.50 10 5,090 -0.2
24/09/2019
18.74
 16,220 18.77 19.16 18.66 10 6,050 -0.2
23/09/2019
18.77
 510 18.50 19.56 18.45 20 0 0.0
20/09/2019
18.50
 9,000 18.77 18.77 18.50 120 6,280 -0.2
19/09/2019
18.77
 5,940 19.03 19.03 18.55 80 3,720 -0.1
18/09/2019
19.03
 460 19.03 19.24 19.03 10 0 0.0
17/09/2019
19.03
 5,790 19.32 19.32 19.03 1,260 0 0.0
16/09/2019
19.32
 8,050 19.48 19.48 19.08 6,390 6,960 -0.0
13/09/2019
19.48
 15,250 19.53 19.53 19.08 10,360 0 0.4
12/09/2019
19.53
 12,420 19.51 19.61 19.08 10,110 0 0.4
11/09/2019
19.51
 2,720 19.51 19.51 19.40 110 0 0.0
10/09/2019
19.51
 2,770 19.24 20.04 18.55 1,910 520 0.1
09/09/2019
19.24
 8,510 20.06 20.09 19.24 270 250 0.0
06/09/2019
20.06
 80 20.14 20.14 20.06 50 0 0.0
05/09/2019
20.14
 1,220 20.04 20.14 19.64 10 0 0.0
04/09/2019
20.04
 880 20.14 20.14 19.77 110 0 0.0
03/09/2019
20.14
 120 20.14 20.36 20.14 40 0 0.0
30/08/2019
20.14
 8,150 20.25 20.25 19.61 320 0 0.0
29/08/2019
20.25
 2,380 20.28 20.28 20.14 10 0 0.0
28/08/2019
20.28
 820 20.14 20.28 19.88 220 0 0.0
27/08/2019
20.14
 2,470 20.12 20.33 20.09 2,310 0 0.1
26/08/2019
20.12
 270 19.88 20.36 19.93 70 0 0.0
23/08/2019
19.88
 1,010 20.30 20.30 19.88 10 0 0.0
22/08/2019
20.30
 3,600 20.33 20.33 20.14 1,500 0 0.1
21/08/2019
20.33
 50 20.33 20.33 20.33 0 0 0
20/08/2019
20.33
 670 20.36 20.36 19.98 190 0 0.0
19/08/2019
20.36
 6,100 20.36 20.51 20.14 5,300 380 0.2
16/08/2019
20.36
 10 20.25 20.36 20.36 10 0 0.0
15/08/2019
20.25
 2,320 20.04 20.25 19.98 40 0 0.0
14/08/2019
20.04
 5,690 20.04 20.41 19.93 30 120 -0.0
13/08/2019
20.04
 12,390 20.04 20.51 19.88 70 500 -0.0
12/08/2019
20.04
 3,320 20.04 20.14 19.08 690 240 0.0
09/08/2019
20.04
 360 20.04 20.04 20.04 0 0 0
08/08/2019
20.04
 920 20.09 20.14 20.04 10 10 0
07/08/2019
20.09
 850 20.14 20.14 20.01 0 150 -0.0
06/08/2019
20.14
 3,010 20.14 20.36 19.72 40 0 0.0
05/08/2019
20.14
 280 20.04 20.36 20.14 10 0 0.0
02/08/2019
20.04
 540 20.09 20.25 20.04 10 0 0.0
01/08/2019
20.09
 1,530 20.12 20.20 20.09 10 170 -0.0
31/07/2019
20.12
 660 20.20 20.20 20.09 0 110 -0.0
30/07/2019
20.20
 1,620 20.30 20.30 20.20 500 0 0.0
29/07/2019
20.30
 800 20.22 20.30 20.14 20 0 0.0
26/07/2019
20.22
 410 20.22 20.38 20.09 80 0 0.0
25/07/2019
20.22
 980 20.20 20.22 20.14 20 0 0.0
24/07/2019
20.20
 2,580 20.14 20.25 20.14 1,850 0 0.1
23/07/2019
20.14
 940 20.14 20.20 20.14 0 0 0
22/07/2019
20.14
 9,100 20.38 20.38 19.88 110 0 0.0
19/07/2019
20.38
 140 20.38 20.38 20.12 40 0 0.0
18/07/2019
20.38
 4,320 20.33 20.44 20.09 70 0 0.0
17/07/2019
20.33
 7,550 20.30 20.46 20.14 130 2,860 -0.1
16/07/2019
20.30
 5,160 20.41 20.41 20.30 0 3,040 -0.1
15/07/2019
20.41
 5,010 20.41 20.46 20.41 1,420 0 0.1
12/07/2019
20.41
 83,400 20.46 20.51 19.98 30 80,110 -3.0

Chính sách bảo mật | Điều khoản sử dụng |