CTCP Chế biến Gỗ Đức Thành (gdt)

20.35
-0.05
(-0.25%)
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
(2025-04-01) 		-2.75 -11.90% 874,800 -123,588 -2.6
18.40
23.10
20.35
2 tháng
(2025-03-03) 		-3.45 -14.50% 1,370,200 -122,680 -2.6
18.40
23.80
20.35
3 tháng
(2025-02-03) 		-5.10 -20.04% 2,773,800 3,258 0.5
18.40
25.45
20.35
6 tháng
(2024-11-04) 		-4.53 -18.21% 4,754,400 -49,658 -0.9
18.40
27.70
20.35
12 tháng
(2024-05-06) 		-1.99 -8.90% 13,480,300 -382,558 -8.7
18.40
28.16
20.35
24 tháng
(2023-05-12) 		-3.90 -16.08% 23,400,200 -2,631,705 -67.2
18.40
28.16
20.35
36 tháng
(2022-05-17) 		-13.84 -40.47% 28,460,000 -3,063,687 -84.9
18.40
34.19
20.35
60 tháng
(2020-05-27) 		5.24 34.70% 53,750,000 -2,348,887 -27.2
14.83
40.03
20.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2010
2.20
 17,950 2.22 2.23 2.20 0 0 0
19/11/2010
2.22
 6,560 2.19 2.22 2.18 0 0 0
18/11/2010
2.19
 5,600 2.16 2.19 2.06 0 0 0
17/11/2010
2.16
 4,610 2.16 2.20 2.16 0 0 0
16/11/2010
2.16
 14,660 2.16 2.17 2.13 0 0 0
15/11/2010
2.16
 6,110 2.18 2.18 2.08 0 0 0
12/11/2010
2.18
 13,110 2.19 2.19 2.12 0 0 0
11/11/2010
2.19
 7,270 2.18 2.19 2.16 0 0 0
10/11/2010
2.18
 10,000 2.24 2.24 2.18 0 0 0
09/11/2010
2.24
 6,550 2.26 2.26 2.17 0 0 0
08/11/2010
2.26
 110 2.23 2.26 2.25 0 0 0
05/11/2010
2.23
 60 2.23 2.26 2.23 0 0 0
04/11/2010
2.23
 3,470 2.15 2.23 2.12 0 0 0
03/11/2010
2.15
 130 2.23 2.23 2.15 0 0 0
02/11/2010
2.23
 1,410 2.25 2.25 2.22 0 0 0
01/11/2010
2.25
 810 2.25 2.25 2.19 0 0 0
29/10/2010
2.25
 10,210 2.24 2.26 2.25 4,850 0 0.1
28/10/2010
2.24
 7,100 2.20 2.26 2.23 0 0 0
27/10/2010
2.20
 6,750 2.20 2.22 2.20 150 0 0.0
26/10/2010
2.20
 5,990 2.22 2.23 2.20 0 0 0
25/10/2010
2.22
 6,380 2.19 2.22 2.20 5,000 0 0.1
22/10/2010
2.19
 9,500 2.22 2.22 2.19 5,000 0 0.1
21/10/2010
2.22
 7,070 2.20 2.22 2.19 0 0 0
20/10/2010
2.20
 31,360 2.20 2.20 2.15 5,000 0 0.1
19/10/2010
2.20
 9,500 2.22 2.22 2.16 0 0 0
18/10/2010
2.22
 6,410 2.20 2.22 2.20 0 0 0
15/10/2010
2.20
 18,210 2.20 2.20 2.18 5,000 0 0.1
14/10/2010
2.20
 10,300 2.20 2.22 2.16 0 0 0
13/10/2010
2.20
 9,900 2.19 2.20 2.20 5,000 0 0.1
12/10/2010
2.19
 6,690 2.18 2.19 2.17 0 0 0
11/10/2010
2.18
 5,110 2.18 2.18 2.15 0 0 0
08/10/2010
2.18
 5,440 2.18 2.20 2.18 5,000 0 0.1
07/10/2010
2.18
 3,900 2.20 2.20 2.18 0 0 0
06/10/2010
2.20
 8,300 2.20 2.20 2.20 0 0 0
05/10/2010
2.20
 3,500 2.20 2.20 2.19 0 0 0
04/10/2010
2.20
 18,000 2.19 2.20 2.19 0 0 0
01/10/2010
2.19
 2,160 2.16 2.19 2.12 0 0 0
30/09/2010
2.16
 6,390 2.15 2.17 2.15 0 0 0
29/09/2010
2.15
 6,930 2.20 2.20 2.15 0 0 0
28/09/2010
2.20
 3,520 2.20 2.20 2.20 0 0 0
27/09/2010
2.20
 1,770 2.15 2.20 2.12 0 0 0
24/09/2010
2.15
 3,990 2.12 2.15 2.12 0 0 0
23/09/2010
2.12
 8,980 2.20 2.20 2.12 0 0 0
22/09/2010
2.20
 4,890 2.25 2.25 2.18 0 0 0
21/09/2010
2.25
 1,200 2.20 2.25 2.15 0 0 0
20/09/2010
2.20
 2,770 2.20 2.26 2.13 0 0 0
17/09/2010
2.20
 2,700 2.15 2.23 2.12 0 0 0
16/09/2010
2.15
 2,640 2.10 2.16 2.10 0 0 0
15/09/2010
2.10
 2,250 2.18 2.20 2.10 0 0 0
14/09/2010
2.18
 190 2.09 2.18 2.18 0 0 0
13/09/2010
2.09
 1,030 2.15 2.19 2.05 0 0 0
10/09/2010
2.15
 39,150 2.15 2.20 2.13 0 0 0
09/09/2010
2.15
 4,620 2.13 2.20 2.12 0 0 0
08/09/2010
2.13
 28,500 2.17 2.17 2.10 0 0 0
07/09/2010
2.17
 7,420 2.26 2.31 2.17 0 0 0
06/09/2010
2.26
 24,720 2.20 2.29 2.20 0 0 0
01/09/2010
2.20
 62,310 2.26 2.26 2.17 1,500 0 0.0
31/08/2010
2.26
 12,470 2.19 2.26 2.10 0 0 0
30/08/2010
2.19
 20,810 2.09 2.19 2.15 0 0 0
27/08/2010
2.09
 3,890 2.08 2.09 1.98 0 0 0
26/08/2010
2.08
 20,050 2.01 2.10 2.01 0 0 0
25/08/2010
2.01
 21,350 2.11 2.11 2.01 0 0 0
24/08/2010
2.11
 30,130 2.19 2.19 2.10 0 0 0
23/08/2010
2.19
 28,950 2.20 2.20 2.19 0 0 0
20/08/2010
2.20
 12,160 2.23 2.23 2.19 0 0 0
19/08/2010
2.23
 10,340 2.25 2.25 2.22 0 0 0
18/08/2010
2.25
 5,440 2.27 2.37 2.25 0 0 0
17/08/2010
2.27
 14,240 2.31 2.32 2.22 0 0 0
16/08/2010
2.31
 25,130 2.20 2.31 2.24 0 0 0
13/08/2010
2.20
 14,280 2.15 2.20 2.13 0 0 0
12/08/2010
2.15
 71,170 2.25 2.25 2.15 0 0 0
11/08/2010
2.25
 27,580 2.18 2.25 2.18 0 0 0
10/08/2010
2.18
 29,210 2.22 2.24 2.18 0 0 0
09/08/2010
2.22
 9,610 2.30 2.30 2.22 0 0 0
06/08/2010
2.30
 17,970 2.33 2.33 2.30 0 0 0
05/08/2010
2.33
 11,800 2.38 2.38 2.32 0 0 0
04/08/2010
2.38
 20,470 2.40 2.40 2.29 0 0 0
03/08/2010
2.40
 30,280 2.42 2.42 2.39 0 0 0
02/08/2010
2.42
 6,160 2.39 2.42 2.34 0 0 0
30/07/2010
2.39
 22,670 2.38 2.44 2.38 0 0 0
29/07/2010
2.38
 10,970 2.44 2.44 2.37 0 0 0
28/07/2010
2.44
 16,720 2.46 2.46 2.42 0 0 0
27/07/2010
2.46
 18,240 2.46 2.48 2.44 0 0 0
26/07/2010
2.46
 16,730 2.48 2.48 2.46 0 0 0
23/07/2010
2.48
 15,850 2.48 2.51 2.46 0 0 0
22/07/2010
2.48
 18,160 2.52 2.53 2.48 0 0 0
21/07/2010
2.52
 8,590 2.53 2.55 2.51 0 0 0
20/07/2010
2.53
 17,280 2.48 2.53 2.49 0 0 0
19/07/2010
2.48
 13,150 2.54 2.54 2.48 0 0 0
16/07/2010
2.54
 14,030 2.55 2.55 2.48 0 0 0
15/07/2010
2.55
 16,740 2.54 2.55 2.51 0 0 0
14/07/2010
2.54
 7,900 2.56 2.63 2.54 0 0 0
13/07/2010
2.56
 35,120 2.52 2.58 2.55 0 0 0
12/07/2010
2.52
 14,870 2.51 2.52 2.51 0 0 0
09/07/2010
2.51
 16,160 2.51 2.55 2.51 0 0 0
08/07/2010
2.51
 16,280 2.51 2.59 2.51 0 0 0
07/07/2010
2.51
 9,440 2.55 2.66 2.51 0 0 0
06/07/2010
2.55
 49,620 2.61 2.61 2.52 0 0 0
05/07/2010
2.61
 29,610 2.55 2.63 2.56 0 0 0
02/07/2010
2.55
 44,210 2.55 2.61 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |