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)
30/06/2010
2.59
 109,310 2.62 2.68 2.59 0 0 0
29/06/2010
2.62
 59,930 2.51 2.62 2.59 0 0 0
28/06/2010
2.51
 37,060 2.48 2.59 2.51 0 0 0
25/06/2010
2.48
 56,870 2.56 2.56 2.48 0 0 0
24/06/2010
2.56
 55,160 2.61 2.62 2.55 0 0 0
23/06/2010
2.61
 25,310 2.61 2.64 2.61 0 0 0
22/06/2010
2.61
 60,830 2.62 2.67 2.61 0 0 0
21/06/2010
2.62
 61,190 2.55 2.62 2.55 0 0 0
18/06/2010
2.55
 33,130 2.59 2.59 2.55 0 0 0
17/06/2010
2.59
 39,510 2.59 2.60 2.55 0 2,000 -0.0
16/06/2010
2.59
 36,940 2.58 2.60 2.58 0 0 0
15/06/2010
2.58
 25,040 2.58 2.63 2.58 0 0 0
14/06/2010
2.58
 36,910 2.49 2.58 2.54 0 0 0
11/06/2010
2.49
 31,010 2.51 2.53 2.48 0 5,000 -0.1
10/06/2010
2.51
 17,450 2.46 2.51 2.44 0 0 0
09/06/2010
2.46
 3,720 2.44 2.51 2.44 0 0 0
08/06/2010
2.44
 29,300 2.44 2.44 2.44 0 0 0
07/06/2010
2.44
 45,860 2.52 2.52 2.41 0 0 0
04/06/2010
2.52
 10,870 2.54 2.61 2.52 0 0 0
03/06/2010
2.54
 48,770 2.55 2.64 2.52 0 0 0
02/06/2010
2.55
 16,150 2.55 2.58 2.52 0 0 0
01/06/2010
2.55
 14,740 2.56 2.56 2.52 0 0 0
31/05/2010
2.56
 12,500 2.64 2.67 2.53 0 0 0
28/05/2010
2.64
 52,530 2.61 2.68 2.64 0 0 0
27/05/2010
2.61
 10,680 2.58 2.66 2.55 0 0 0
26/05/2010
2.58
 47,340 2.46 2.58 2.46 0 0 0
25/05/2010
2.46
 22,630 2.54 2.59 2.42 0 5,000 -0.1
24/05/2010
2.54
 31,880 2.42 2.54 2.42 0 0 0
21/05/2010
2.42
 94,800 2.55 2.55 2.42 0 0 0
20/05/2010
2.55
 21,380 2.48 2.55 2.38 0 0 0
19/05/2010
2.48
 109,780 2.60 2.60 2.48 0 0 0
18/05/2010
2.60
 33,050 2.61 2.64 2.59 0 0 0
17/05/2010
2.61
 68,870 2.71 2.77 2.59 0 0 0
14/05/2010
2.71
 19,260 2.68 2.80 2.68 0 0 0
13/05/2010
2.68
 144,740 2.82 2.89 2.68 0 0 0
12/05/2010
2.82
 69,180 2.96 2.96 2.82 0 20 -0.0
11/05/2010
2.96
 71,390 3.11 3.19 2.96 0 0 0
10/05/2010
3.11
 280,180 2.97 3.11 2.85 0 0 0
07/05/2010
2.97
 600,220 2.83 2.97 2.90 5,000 3,000 0.1
06/05/2010
2.83
 101,710 2.70 2.83 2.70 20 0 0.0
05/05/2010
2.70
 70,420 2.81 2.81 2.69 0 0 0
04/05/2010
2.81
 45,980 2.78 2.88 2.80 0 0 0
29/04/2010
2.78
 70,290 2.75 2.78 2.75 0 0 0
28/04/2010
2.75
 45,120 2.78 2.89 2.74 0 0 0
27/04/2010
2.78
 59,720 2.87 2.97 2.78 0 0 0
26/04/2010
2.87
 160,370 2.83 2.97 2.78 0 0 0
22/04/2010
2.83
 127,580 2.97 3.00 2.83 0 0 0
21/04/2010
2.97
 169,880 3.12 3.12 2.97 0 0 0
20/04/2010
3.12
 131,880 3.12 3.25 3.02 0 0 0
19/04/2010
3.12
 366,850 2.98 3.12 3.02 0 0 0
16/04/2010
2.98
 257,240 2.84 2.98 2.96 0 12,890 -0.3
15/04/2010
2.84
 139,720 2.71 2.84 2.78 0 10,000 -0.2
14/04/2010
2.71
 105,980 2.77 2.77 2.70 0 0 0
13/04/2010
2.77
 239,340 2.64 2.77 2.61 0 0 0
12/04/2010
2.64
 66,760 2.53 2.64 2.64 0 0 0
09/04/2010
2.53
 13,110 2.41 2.53 2.53 0 0 0
08/04/2010
2.41
 35,380 2.47 2.51 2.41 0 0 0
07/04/2010
2.47
 4,500 2.54 2.54 2.46 0 0 0
06/04/2010
2.54
 24,720 2.54 2.55 2.49 0 0 0
05/04/2010
2.54
 17,000 2.53 2.56 2.46 0 0 0
02/04/2010
2.53
 52,620 2.53 2.55 2.44 0 0 0
01/04/2010
2.53
 20,390 2.41 2.53 2.41 0 0 0
31/03/2010
2.41
 22,210 2.51 2.59 2.41 0 0 0
30/03/2010
2.51
 20,010 2.54 2.63 2.51 0 0 0
29/03/2010
2.54
 68,360 2.67 2.67 2.54 0 0 0
26/03/2010
2.67
 41,110 2.55 2.68 2.61 0 0 0
25/03/2010
2.55
 25,700 2.66 2.66 2.55 0 0 0
24/03/2010
2.66
 20,900 2.64 2.75 2.63 0 4,000 -0.1
23/03/2010
2.64
 70,950 2.77 2.77 2.64 0 0 0
22/03/2010
2.77
 34,250 2.75 2.77 2.70 0 0 0
19/03/2010
2.75
 82,980 2.89 2.89 2.75 0 0 0
18/03/2010
2.89
 108,430 2.80 2.92 2.83 4,000 0 0.1
17/03/2010
2.80
 214,210 2.68 2.81 2.67 0 0 0
16/03/2010
2.68
 16,600 2.70 2.73 2.67 0 0 0
15/03/2010
2.70
 148,240 2.58 2.70 2.61 0 0 0
12/03/2010
2.58
 11,380 2.67 2.67 2.58 0 0 0
11/03/2010
2.67
 61,380 2.61 2.70 2.61 0 0 0
10/03/2010
2.61
 22,990 2.67 2.67 2.61 0 0 0
09/03/2010
2.67
 6,150 2.68 2.68 2.61 0 0 0
08/03/2010
2.68
 27,740 2.68 2.69 2.68 5,000 0 0.1
05/03/2010
2.68
 16,770 2.67 2.69 2.56 0 0 0
04/03/2010
2.67
 10,500 2.64 2.69 2.67 0 0 0
03/03/2010
2.64
 5,770 2.66 2.67 2.58 2,000 1,000 0.0
02/03/2010
2.66
 4,320 2.66 2.76 2.58 0 0 0
01/03/2010
2.66
 1,750 2.67 2.67 2.55 0 0 0
26/02/2010
2.67
 6,540 2.67 2.67 2.55 0 0 0
25/02/2010
2.67
 910 2.67 2.76 2.54 0 0 0
24/02/2010
2.67
 3,870 2.67 2.67 2.67 0 0 0
23/02/2010
2.67
 920 2.67 2.67 2.67 0 0 0
22/02/2010
2.67
 1,720 2.56 2.67 2.67 0 0 0
12/02/2010
2.56
 4,930 2.54 2.56 2.55 0 0 0
11/02/2010
2.54
 3,890 2.64 2.67 2.54 0 0 0
10/02/2010
2.64
 4,620 2.53 2.64 2.44 0 0 0
09/02/2010
2.53
 13,220 2.66 2.66 2.53 0 0 0
08/02/2010
2.66
 3,640 2.61 2.66 2.51 0 0 0
05/02/2010
2.61
 3,460 2.74 2.74 2.61 0 0 0
04/02/2010
2.74
 1,780 2.61 2.74 2.67 0 0 0
03/02/2010
2.61
 6,650 2.49 2.61 2.55 0 0 0
02/02/2010
2.49
 5,170 2.59 2.59 2.49 0 0 0
01/02/2010
2.59
 4,680 2.70 2.71 2.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |