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)
03/07/2024
26.32
 54,800 26.14 26.36 26.09 2,400 0 0.1
02/07/2024
26.14
 52,100 25.55 26.14 25.55 13,200 0 0.4
01/07/2024
25.50
 101,400 25.91 25.91 25.41 0 2,000 -0.1
28/06/2024
25.68
 52,700 25.73 25.95 25.36 8,800 0 0.2
27/06/2024
25.73
 82,100 25.50 25.91 25.50 1,500 0 0.0
26/06/2024
25.82
 72,100 25.64 25.91 25.45 15,400 0 0.4
25/06/2024
25.59
 57,700 25.91 25.91 25.55 6,300 0 0.2
24/06/2024
25.55
 88,000 26.50 26.55 25.55 700 0 0.0
21/06/2024
26.64
 73,000 26.64 26.91 26.59 300 0 0.0
20/06/2024
27.05
 73,300 26.64 27.09 26.55 0 700 -0.0
19/06/2024
26.91
 25,400 27.05 27.05 26.45 0 6,700 -0.2
18/06/2024
26.82
 121,700 26.55 27.09 26.18 1,100 8,900 -0.2
17/06/2024
26.55
 54,000 26.64 26.68 26.36 0 2,000 -0.1
14/06/2024
26.55
 122,300 27 27.09 26.45 1,900 200 0.0
13/06/2024
27.09
 83,300 27.27 27.59 26.82 10,000 500 0.3
12/06/2024
27.27
 153,300 26.55 28 26.55 11,400 0 0.3
11/06/2024
26.82
 88,400 27 27.50 26.41 100 4,400 -0.1
10/06/2024
27.18
 86,300 27.36 27.73 27.18 200 4,600 -0.1
07/06/2024
27.77
 85,700 27.82 27.82 27.27 28,600 0 0.9
06/06/2024
27.82
 85,500 27.91 28 27.09 27,600 2,700 0.8
05/06/2024
27.91
 491,300 26 28 25.95 282,300 2,500 8.4
04/06/2024
26.18
 86,900 26.36 26.36 25.91 29,000 1,300 0.8
03/06/2024
26.32
 149,800 26.27 26.73 26 53,000 1,600 1.5
31/05/2024
26
 138,000 26 26.09 25.68 76,600 0 2.2
30/05/2024
26
 198,400 25.86 26.14 25.59 15,000 0 0.4
29/05/2024
25.64
 309,000 25.64 26.09 25.50 0 6,600 -0.2
28/05/2024
25.64
 241,500 25.55 26.32 25.45 200 0 0.0
27/05/2024
25.55
 88,300 25.32 25.55 25.32 0 0 0
24/05/2024
25.36
 595,700 25.45 26.45 24.55 4,100 392,100 -10.7
23/05/2024
25.45
 205,500 24.91 25.73 24.91 1,600 101,300 -2.8
22/05/2024
25.18
 157,500 25.45 25.55 24.86 2,000 100,200 -2.7
21/05/2024
25.41
 368,900 24.95 25.91 24.82 3,400 224,700 -6.1
20/05/2024
24.95
 233,700 25.09 25.18 24.55 600 203,200 -5.5
17/05/2024
24.91
 34,300 24.68 24.91 24.55 0 0 0
16/05/2024
24.82
 176,000 24.82 25.09 24.23 1,200 150,000 -4.0
15/05/2024
24.64
 55,400 24.55 25 24.41 1,100 100 0.0
14/05/2024
24.55
 14,000 24 24.82 24 0 0 0
13/05/2024
24.82
 21,800 24.68 25.32 24.55 0 1,000 -0.0
10/05/2024
24.68
 48,800 25.32 25.32 24.55 1,300 600 0.0
09/05/2024
25.32
 171,800 24.73 25.64 24.55 45,900 43,700 0.1
08/05/2024
24.73
 137,900 23.32 24.77 23.27 53,400 0 1.4
07/05/2024
23.55
 80,300 23.45 23.55 23.18 19,600 0 0.5
06/05/2024
23.18
 60,000 22.73 23.18 22.73 8,200 0 0.2
03/05/2024
22.86
 13,500 23.09 23.09 22.73 0 1,900 -0.0
02/05/2024
22.73
 15,200 22.55 22.86 22.55 100 0 0.0
26/04/2024
22.50
 25,400 23.91 23.91 22.41 0 19,400 -0.5
25/04/2024
22.55
 32,600 22.82 22.82 22.23 300 30,000 -0.7
24/04/2024
22.82
 42,500 22.82 23.18 22.77 600 30,400 -0.7
23/04/2024
22.82
 22,600 23 23.05 22.82 0 0 0
22/04/2024
22.91
 6,700 23.23 23.23 22.86 0 0 0
19/04/2024
23.18
 21,400 22.86 23.41 22.86 2,000 0 0.1
17/04/2024
23.91
 16,300 23 23.91 22.95 2,000 0 0.1
16/04/2024
23.05
 35,300 23.09 23.18 22.77 600 300 0.0
15/04/2024
23.18
 51,900 23.82 23.82 23.18 400 2,700 -0.1
12/04/2024
23.59
 28,800 23.86 23.91 23.36 0 0 0
11/04/2024
23.86
 23,100 24 24.09 23.64 300 100 0.0
10/04/2024
24.09
 15,100 24.14 24.32 24.09 0 0 0
09/04/2024
24.36
 35,200 24.14 24.36 24.09 7,100 0 0.2
08/04/2024
24.14
 21,700 24 24.32 24 1,800 0 0.0
05/04/2024
24.55
 15,900 24 24.55 24 100 500 -0.0
04/04/2024
24.41
 32,800 24.27 24.45 24.14 0 100 -0.0
03/04/2024
24.55
 72,300 24.86 24.86 24.41 10,300 23,600 -0.4
02/04/2024
24.86
 30,200 25 25.14 24.73 500 1,000 -0.0
01/04/2024
25.14
 28,800 25.09 25.18 25.05 0 0 0
29/03/2024
25.09
 17,600 25.23 25.23 25 0 1,800 -0.0
28/03/2024
25
 24,600 25.05 25.27 25 100 5,000 -0.1
27/03/2024
25
 35,400 25 25.05 24.95 0 0 0
26/03/2024
25
 47,300 24.91 25 24.77 1,900 0 0.1
25/03/2024
24.86
 22,600 24.91 25.18 24.82 5,200 0 0.1
22/03/2024
25.14
 52,600 25.09 25.32 25 2,900 1,200 0.0
21/03/2024
25
 18,900 24.95 25.09 24.95 0 0 0
20/03/2024
24.91
 27,300 24.82 24.91 24.59 0 0 0
19/03/2024
24.73
 49,500 24.95 24.95 24.64 10,000 0 0.3
18/03/2024
24.95
 123,400 24.77 25 23.82 2,400 1,100 0.0
15/03/2024
24.82
 88,700 24.27 25 23.86 400 700 -0.0
14/03/2024
24.09
 147,900 23.55 24.27 23.23 1,400 15,000 -0.4
13/03/2024
23.09
 49,800 22.68 23.09 22.68 0 20,000 -0.5
12/03/2024
22.95
 44,800 23.05 23.05 22.59 2,900 16,800 -0.3
11/03/2024
22.86
 44,200 22.91 23 22.59 0 5,200 -0.1
08/03/2024
22.91
 56,700 23.23 23.23 22.73 0 22,035 -0.6
07/03/2024
23.05
 46,500 23.18 23.18 22.86 212,846 211,886 0.0
06/03/2024
23.09
 18,900 23.14 23.23 23.09 200 0 0.0
05/03/2024
23.09
 11,400 23.23 23.27 23.09 0 0 0
04/03/2024
23.23
 38,400 23.14 23.55 23.14 159,862 181,549 -0.6
01/03/2024
23.32
 32,100 23.32 23.59 23 2,000 28,688 -0.7
29/02/2024
23.32
 19,900 23.45 23.45 22.91 100 1,400 -0.0
28/02/2024
23.36
 53,800 22.91 23.64 22.91 0 18,161 -0.5
27/02/2024
22.91
 43,600 22.50 23.23 22.36 0 15,036 -0.4
26/02/2024
22.18
 27,400 22 22.36 21.82 3,500 1,400 0.1
23/02/2024
22
 53,700 22.09 22.14 21.91 400 6,600 -0.2
22/02/2024
22
 15,200 21.91 22.05 21.86 0 1,800 -0.0
21/02/2024
22.05
 12,200 22.23 22.23 22.05 0 3,000 -0.1
20/02/2024
22.23
 10,900 22.27 22.32 22.18 1,300 5,000 -0.1
19/02/2024
22.23
 27,400 22.18 22.36 22.09 6,100 6,400 -0.0
16/02/2024
22.14
 17,900 22.09 22.18 21.77 1,700 200 0.0
15/02/2024
22.09
 12,900 22.09 22.27 21.82 0 0 0
07/02/2024
22.09
 17,900 21.41 22.18 21.41 0 100 -0.0
06/02/2024
21.55
 55,400 21.45 21.55 21.41 2,400 900 0.0
05/02/2024
21.41
 15,800 21.55 21.55 21.41 5,500 4,000 0.0
02/02/2024
21.50
 11,400 21.36 21.50 21.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |