CTCP Chế biến Gỗ Đức Thành (gdt)

18.15
-0.65
(-3.46%)
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
(2025-03-10) 		-4.65 -19.83% 765,600 -90,614 -1.9
18.80
23.45
18.80
2 tháng
(2025-02-07) 		-5.70 -23.27% 2,090,200 37,246 1.2
18.80
25.25
18.80
3 tháng
(2025-01-08) 		-7.20 -27.69% 2,700,900 23,640 0.9
18.80
26.20
18.80
6 tháng
(2024-10-10) 		-5.64 -23.08% 4,608,200 43,230 1.5
18.80
27.70
18.80
12 tháng
(2024-04-15) 		-3.54 -15.84% 13,354,600 -429,970 -10.0
18.80
28.16
18.80
24 tháng
(2023-04-19) 		-5.17 -21.56% 23,511,600 -2,295,917 -57.3
18.49
28.16
18.80
36 tháng
(2022-04-25) 		-16.13 -46.18% 28,254,500 -3,007,899 -83.1
18.49
35.68
18.80
60 tháng
(2020-05-04) 		5.43 40.57% 53,493,260 -2,314,979 -26.5
13.28
40.03
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2024
25.93
 25,400 26.06 26.06 25.49 0 6,700 -0.2
18/06/2024
25.84
 121,700 25.58 26.11 25.23 1,100 8,900 -0.2
17/06/2024
25.58
 54,000 25.67 25.71 25.40 0 2,000 -0.1
14/06/2024
25.58
 122,300 26.02 26.11 25.49 1,900 200 0.0
13/06/2024
26.11
 83,300 26.28 26.59 25.84 10,000 500 0.3
12/06/2024
26.28
 153,300 25.58 26.98 25.58 11,400 0 0.3
11/06/2024
25.84
 88,400 26.02 26.50 25.45 100 4,400 -0.1
10/06/2024
26.19
 86,300 26.37 26.72 26.19 200 4,600 -0.1
07/06/2024
26.76
 85,700 26.81 26.81 26.28 28,600 0 0.9
06/06/2024
26.81
 85,500 26.89 26.98 26.11 27,600 2,700 0.8
05/06/2024
26.89
 491,300 25.05 26.98 25.01 282,300 2,500 8.4
04/06/2024
25.23
 86,900 25.40 25.40 24.97 29,000 1,300 0.8
03/06/2024
25.36
 149,800 25.32 25.76 25.05 53,000 1,600 1.5
31/05/2024
25.05
 138,000 25.05 25.14 24.75 76,600 0 2.2
30/05/2024
25.05
 198,400 24.92 25.19 24.66 15,000 0 0.4
29/05/2024
24.70
 309,000 24.70 25.14 24.57 0 6,600 -0.2
28/05/2024
24.70
 241,500 24.62 25.36 24.53 200 0 0.0
27/05/2024
24.62
 88,300 24.40 24.62 24.40 0 0 0
24/05/2024
24.44
 595,700 24.53 25.49 23.65 4,100 392,100 -10.7
23/05/2024
24.53
 205,500 24.00 24.79 24.00 1,600 101,300 -2.8
22/05/2024
24.27
 157,500 24.53 24.62 23.96 2,000 100,200 -2.7
21/05/2024
24.49
 368,900 24.05 24.97 23.92 3,400 224,700 -6.1
20/05/2024
24.05
 233,700 24.18 24.27 23.65 600 203,200 -5.5
17/05/2024
24.00
 34,300 23.78 24.00 23.65 0 0 0
16/05/2024
23.92
 176,000 23.92 24.18 23.35 1,200 150,000 -4.0
15/05/2024
23.74
 55,400 23.65 24.09 23.52 1,100 100 0.0
14/05/2024
23.65
 14,000 23.13 23.92 23.13 0 0 0
13/05/2024
23.92
 21,800 23.78 24.40 23.65 0 1,000 -0.0
10/05/2024
23.78
 48,800 24.40 24.40 23.65 1,300 600 0.0
09/05/2024
24.40
 171,800 23.83 24.70 23.65 45,900 43,700 0.1
08/05/2024
23.83
 137,900 22.47 23.87 22.43 53,400 0 1.4
07/05/2024
22.69
 80,300 22.60 22.69 22.34 19,600 0 0.5
06/05/2024
22.34
 60,000 21.90 22.34 21.90 8,200 0 0.2
03/05/2024
22.03
 13,500 22.25 22.25 21.90 0 1,900 -0.0
02/05/2024
21.90
 15,200 21.73 22.03 21.73 100 0 0.0
26/04/2024
21.68
 25,400 23.04 23.04 21.59 0 19,400 -0.5
25/04/2024
21.73
 32,600 21.99 21.99 21.42 300 30,000 -0.7
24/04/2024
21.99
 42,500 21.99 22.34 21.94 600 30,400 -0.7
23/04/2024
21.99
 22,600 22.16 22.21 21.99 0 0 0
22/04/2024
22.08
 6,700 22.38 22.38 22.03 0 0 0
19/04/2024
22.34
 21,400 22.03 22.56 22.03 2,000 0 0.1
17/04/2024
23.04
 16,300 22.16 23.04 22.12 2,000 0 0.1
16/04/2024
22.21
 35,300 22.25 22.34 21.94 600 300 0.0
15/04/2024
22.34
 51,900 22.95 22.95 22.34 400 2,700 -0.1
12/04/2024
22.73
 28,800 23.00 23.04 22.51 0 0 0
11/04/2024
23.00
 23,100 23.13 23.21 22.78 300 100 0.0
10/04/2024
23.21
 15,100 23.26 23.43 23.21 0 0 0
09/04/2024
23.48
 35,200 23.26 23.48 23.21 7,100 0 0.2
08/04/2024
23.26
 21,700 23.13 23.43 23.13 1,800 0 0.0
05/04/2024
23.65
 15,900 23.13 23.65 23.13 100 500 -0.0
04/04/2024
23.52
 32,800 23.39 23.57 23.26 0 100 -0.0
03/04/2024
23.65
 72,300 23.96 23.96 23.52 10,300 23,600 -0.4
02/04/2024
23.96
 30,200 24.09 24.22 23.83 500 1,000 -0.0
01/04/2024
24.22
 28,800 24.18 24.27 24.13 0 0 0
29/03/2024
24.18
 17,600 24.31 24.31 24.09 0 1,800 -0.0
28/03/2024
24.09
 24,600 24.13 24.35 24.09 100 5,000 -0.1
27/03/2024
24.09
 35,400 24.09 24.13 24.05 0 0 0
26/03/2024
24.09
 47,300 24.00 24.09 23.87 1,900 0 0.1
25/03/2024
23.96
 22,600 24.00 24.27 23.92 5,200 0 0.1
22/03/2024
24.22
 52,600 24.18 24.40 24.09 2,900 1,200 0.0
21/03/2024
24.09
 18,900 24.05 24.18 24.05 0 0 0
20/03/2024
24.00
 27,300 23.92 24.00 23.70 0 0 0
19/03/2024
23.83
 49,500 24.05 24.05 23.74 10,000 0 0.3
18/03/2024
24.05
 123,400 23.87 24.09 22.95 2,400 1,100 0.0
15/03/2024
23.92
 88,700 23.39 24.09 23.00 400 700 -0.0
14/03/2024
23.21
 147,900 22.69 23.39 22.38 1,400 15,000 -0.4
13/03/2024
22.25
 49,800 21.86 22.25 21.86 0 20,000 -0.5
12/03/2024
22.12
 44,800 22.21 22.21 21.77 2,900 16,800 -0.3
11/03/2024
22.03
 44,200 22.08 22.16 21.77 0 5,200 -0.1
08/03/2024
22.08
 56,700 22.38 22.38 21.90 0 22,035 -0.6
07/03/2024
22.21
 46,500 22.34 22.34 22.03 212,846 211,886 0.0
06/03/2024
22.25
 18,900 22.30 22.38 22.25 200 0 0.0
05/03/2024
22.25
 11,400 22.38 22.43 22.25 0 0 0
04/03/2024
22.38
 38,400 22.30 22.69 22.30 159,862 181,549 -0.6
01/03/2024
22.47
 32,100 22.47 22.73 22.16 2,000 28,688 -0.7
29/02/2024
22.47
 19,900 22.60 22.60 22.08 100 1,400 -0.0
28/02/2024
22.51
 53,800 22.08 22.78 22.08 0 18,161 -0.5
27/02/2024
22.08
 43,600 21.68 22.38 21.55 0 15,036 -0.4
26/02/2024
21.38
 27,400 21.20 21.55 21.02 3,500 1,400 0.1
23/02/2024
21.20
 53,700 21.29 21.33 21.11 400 6,600 -0.2
22/02/2024
21.20
 15,200 21.11 21.24 21.07 0 1,800 -0.0
21/02/2024
21.24
 12,200 21.42 21.42 21.24 0 3,000 -0.1
20/02/2024
21.42
 10,900 21.46 21.51 21.38 1,300 5,000 -0.1
19/02/2024
21.42
 27,400 21.38 21.55 21.29 6,100 6,400 -0.0
16/02/2024
21.33
 17,900 21.29 21.38 20.98 1,700 200 0.0
15/02/2024
21.29
 12,900 21.29 21.46 21.02 0 0 0
07/02/2024
21.29
 17,900 20.63 21.38 20.63 0 100 -0.0
06/02/2024
20.76
 55,400 20.67 20.76 20.63 2,400 900 0.0
05/02/2024
20.63
 15,800 20.76 20.76 20.63 5,500 4,000 0.0
02/02/2024
20.72
 11,400 20.59 20.72 20.41 0 0 0
01/02/2024
20.63
 36,600 20.72 20.76 20.63 100 0 0.0
31/01/2024
20.63
 15,300 20.81 20.81 20.59 3,200 0 0.1
30/01/2024
20.67
 8,600 20.59 20.67 20.59 500 0 0.0
29/01/2024
20.72
 8,100 20.54 20.81 20.54 800 0 0.0
26/01/2024
20.67
 12,100 20.54 20.72 20.54 0 0 0
25/01/2024
20.54
 7,300 20.54 20.67 20.41 0 0 0
24/01/2024
20.46
 10,700 20.37 20.46 20.32 0 1,200 -0.0
23/01/2024
20.37
 16,100 20.50 20.54 20.37 1,300 1,000 0.0
22/01/2024
20.50
 27,900 20.41 20.50 20.32 0 2,900 -0.1
19/01/2024
20.50
 4,000 20.46 20.50 20.41 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |