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
(2024-08-20) 		-1.50 -5.05% 303,900 1,344 0.0
28.20
29.70
28.20
2 tháng
(2024-07-22) 		-2.15 -7.08% 1,465,500 112,679 3.3
27.30
30.70
28.20
3 tháng
(2024-06-21) 		-1.10 -3.75% 3,196,800 183,173 5.4
27.30
32.15
28.20
6 tháng
(2024-03-25) 		0.85 3.11% 8,975,600 -505,874 -12.4
24.75
32.15
28.20
12 tháng
(2023-09-25) 		1.05 3.85% 13,013,700 -1,452,021 -34.3
21.11
32.15
28.20
24 tháng
(2022-09-30) 		-2.47 -8.04% 22,146,000 -2,889,999 -75.8
21.11
32.15
28.20
36 tháng
(2021-10-05) 		-12.44 -30.62% 29,078,800 -2,368,403 -38.8
21.11
45.70
28.20
60 tháng
(2019-10-16) 		9.75 52.87% 50,716,440 -2,729,143 -38.8
11.99
45.70
28.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2013
3.47
 4,900 3.35 3.47 3.47 0 3,400 -0.1
02/07/2013
3.35
 110 3.45 3.45 3.35 100 0 0.0
01/07/2013
3.45
 520 3.31 3.51 3.45 0 0 0
28/06/2013
3.31
 60 3.37 3.37 3.31 10 0 0.0
27/06/2013
3.37
 30 3.35 3.37 3.37 20 0 0.0
26/06/2013
3.35
 10 3.59 3.59 3.35 0 0 0
25/06/2013
3.59
 20 3.37 3.59 3.59 20 0 0.0
24/06/2013
3.37
 0 3.37 3.37 3.37 0 0 0
21/06/2013
3.37
 10 3.59 3.59 3.37 0 0 0
20/06/2013
3.59
 1,020 3.61 3.61 3.41 20 0 0.0
19/06/2013
3.61
 4,050 3.51 3.61 3.47 50 0 0.0
18/06/2013
3.51
 0 3.51 3.51 3.51 0 0 0
17/06/2013
3.51
 1,130 3.61 3.61 3.51 1,000 0 0.0
14/06/2013
3.61
 20 3.49 3.61 3.61 20 0 0.0
13/06/2013
3.49
 10,200 3.61 3.61 3.49 0 4,000 -0.1
12/06/2013
3.61
 2,820 3.55 3.61 3.53 20 0 0.0
11/06/2013
3.55
 820 3.55 3.55 3.55 0 0 0
10/06/2013
3.55
 3,090 3.59 3.59 3.55 0 0 0
07/06/2013
3.59
 140 3.61 3.61 3.59 0 0 0
06/06/2013
3.61
 6,020 3.59 3.61 3.55 20 0 0.0
05/06/2013
3.59
 0 3.59 3.59 3.59 0 0 0
04/06/2013
3.59
 6,550 3.57 3.61 3.59 0 1,050 -0.0
03/06/2013
3.57
 0 3.57 3.57 3.57 0 0 0
31/05/2013
3.57
 0 3.57 3.57 3.57 0 0 0
30/05/2013
3.57
 0 3.57 3.57 3.57 0 0 0
29/05/2013
3.57
 100 3.62 3.62 3.57 0 100 -0.0
28/05/2013
3.62
 10 3.51 3.62 3.62 10 0 0.0
27/05/2013
3.51
 870 3.51 3.51 3.51 0 0 0
24/05/2013
3.51
 0 3.51 3.51 3.51 0 0 0
23/05/2013
3.51
 0 3.51 3.51 3.51 0 0 0
22/05/2013
3.51
 2,190 3.59 3.59 3.43 2,170 0 0.0
21/05/2013
3.59
 200 3.57 3.59 3.59 0 0 0
20/05/2013
3.57
 0 3.57 3.57 3.57 0 0 0
17/05/2013
3.57
 0 3.57 3.57 3.57 0 0 0
16/05/2013
3.57
 5,240 3.70 3.70 3.45 3,520 2,330 0.0
15/05/2013
3.70
 0 3.70 3.70 3.70 0 0 0
14/05/2013
3.70
 2,210 3.51 3.70 3.41 20 0 0.0
13/05/2013
3.51
 30 3.53 3.53 3.51 0 0 0
10/05/2013
3.53
 0 3.53 3.53 3.53 0 0 0
09/05/2013
3.53
 10 3.31 3.53 3.53 10 0 0.0
08/05/2013
3.31
 1,000 3.49 3.49 3.31 0 0 0
07/05/2013
3.49
 1,000 3.49 3.49 3.49 0 0 0
06/05/2013
3.49
 0 3.49 3.49 3.49 0 0 0
03/05/2013
3.49
 3,730 3.61 3.61 3.37 3,720 3,690 0.0
02/05/2013
3.61
 7,130 3.55 3.61 3.35 120 2,000 -0.0
26/04/2013
3.55
 1,090 3.57 3.57 3.47 90 50 0.0
25/04/2013
3.57
 0 3.57 3.57 3.57 0 0 0
24/04/2013
3.57
 440 3.57 3.57 3.49 350 0 0.0
23/04/2013
3.57
 4,630 3.70 3.70 3.45 1,510 0 0.0
22/04/2013
3.70
 240 3.61 3.70 3.37 240 0 0.0
18/04/2013
3.61
 5,410 3.51 3.61 3.33 200 0 0.0
17/04/2013
3.51
 2,180 3.47 3.59 3.33 180 0 0.0
16/04/2013
3.47
 4,370 3.47 3.47 3.45 0 0 0
15/04/2013
3.47
 0 3.47 3.47 3.47 0 0 0
12/04/2013
3.47
 220 3.51 3.51 3.31 20 0 0.0
11/04/2013
3.51
 10 3.31 3.51 3.51 0 0 0
10/04/2013
3.31
 50 3.41 3.41 3.31 0 0 0
09/04/2013
3.41
 420 3.29 3.41 3.12 20 0 0.0
08/04/2013
3.29
 0 3.29 3.29 3.29 0 0 0
05/04/2013
3.29
 30 3.12 3.29 3.12 0 0 0
04/04/2013
3.12
 2,500 3.23 3.23 3.12 1,800 0 0.0
03/04/2013
3.23
 3,900 3.41 3.41 3.23 3,800 0 0.1
02/04/2013
3.41
 0 3.41 3.41 3.41 0 0 0
01/04/2013
3.41
 4,310 3.39 3.41 3.23 3,230 0 0.1
29/03/2013
3.39
 3,890 3.43 3.49 3.23 3,750 0 0.1
28/03/2013
3.43
 170 3.47 3.47 3.43 0 0 0
27/03/2013
3.47
 3,730 3.51 3.51 3.27 3,700 0 0.1
26/03/2013
3.51
 10 3.41 3.51 3.51 0 0 0
25/03/2013
3.41
 3,010 3.53 3.53 3.31 100 0 0.0
22/03/2013
3.53
 920 3.53 3.53 3.41 10 0 0.0
21/03/2013
3.53
 15,350 3.55 3.55 3.31 0 0 0
20/03/2013
3.55
 10 3.49 3.55 3.55 0 0 0
19/03/2013
3.49
 330 3.27 3.49 3.49 0 0 0
18/03/2013
3.27
 2,000 3.51 3.51 3.27 1,990 0 0.0
15/03/2013
3.51
 480 3.51 3.51 3.31 450 0 0.0
14/03/2013
3.51
 170 3.51 3.51 3.41 0 0 0
13/03/2013
3.51
 23,250 3.66 3.66 3.51 22,900 0 0.4
12/03/2013
3.66
 69,310 3.74 3.74 3.59 61,370 0 1.1
11/03/2013
3.74
 118,610 3.61 3.74 3.59 130,800 0 2.4
08/03/2013
3.61
 40,180 3.41 3.61 3.39 27,800 0 0.5
07/03/2013
3.41
 6,060 3.41 3.41 3.31 5,990 0 0.1
06/03/2013
3.41
 18,820 3.41 3.41 3.31 3,800 0 0.1
05/03/2013
3.41
 6,650 3.31 3.41 3.31 100 0 0.0
04/03/2013
3.31
 8,760 3.39 3.51 3.25 0 0 0
01/03/2013
3.39
 2,860 3.20 3.41 3.22 50 0 0.0
28/02/2013
3.20
 5,750 3.27 3.41 3.18 0 4,000 -0.1
27/02/2013
3.27
 62,940 3.31 3.31 3.14 322,930 261,090 1.0
26/02/2013
3.31
 3,160 3.27 3.31 3.22 3,160 0 0.1
25/02/2013
3.27
 5,560 3.37 3.37 3.22 5,000 0 0.1
22/02/2013
3.37
 15,910 3.49 3.49 3.27 10,870 0 0.2
21/02/2013
3.49
 5,860 3.29 3.49 3.08 3,900 0 0.1
20/02/2013
3.29
 4,190 3.35 3.35 3.12 4,000 0 0.1
19/02/2013
3.35
 3,550 3.14 3.35 3.02 0 3,000 -0.0
18/02/2013
3.14
 100 2.98 3.14 3.14 0 0 0
08/02/2013
2.98
 290 2.98 2.98 2.92 10 0 0.0
07/02/2013
2.98
 120 3.02 3.02 2.92 0 0 0
06/02/2013
3.02
 460 3.02 3.02 2.86 0 0 0
05/02/2013
3.02
 0 3.02 3.02 3.02 0 0 0
04/02/2013
3.02
 0 3.02 3.02 3.02 0 0 0
01/02/2013
3.02
 220 2.96 3.02 2.83 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |