CTCP Chế biến Gỗ Đức Thành (gdt)

26.30
0.05
(0.19%)
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
(2024-10-22) 		1.16 4.62% 413,600 31,300 0.9
25.09
26.45
26.25
2 tháng
(2024-09-23) 		0.75 2.94% 699,900 35,800 1.0
25
26.45
26.25
3 tháng
(2024-08-23) 		-0.43 -1.62% 1,000,700 41,300 1.2
25
26.68
26.25
6 tháng
(2024-05-27) 		0.70 2.76% 6,600,600 723,800 21.3
24.82
29.23
26.25
12 tháng
(2023-11-27) 		6.62 33.75% 12,237,300 -916,447 -21.6
19.36
29.23
26.25
24 tháng
(2022-12-02) 		-0.11 -0.44% 22,362,500 -2,950,120 -78.4
19.19
29.23
26.25
36 tháng
(2021-12-07) 		-14.01 -34.80% 26,813,400 -3,145,029 -90.0
19.19
41.04
26.25
60 tháng
(2019-12-18) 		11.03 72.52% 50,540,600 -2,391,829 -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)
21/11/2022
22.65
 10,400 22.55 22.91 21.47 4,100 1,100 0.1
18/11/2022
22.55
 4,700 22.69 22.98 21.75 2,000 0 0.1
17/11/2022
22.69
 2,600 22.01 23.34 22.01 2,400 100 0.1
16/11/2022
22.01
 13,900 20.60 22.01 20.89 200 0 0.0
15/11/2022
20.60
 8,000 22.01 23.02 20.53 2,400 100 0.1
14/11/2022
22.01
 11,700 23.63 23.63 22.01 3,300 0 0.1
11/11/2022
23.63
 9,500 23.92 23.92 22.58 4,900 0 0.2
10/11/2022
23.92
 7,600 24.46 24.46 23.05 400 0 0.0
09/11/2022
24.46
 3,400 24.49 24.49 23.12 2,000 0 0.1
08/11/2022
24.49
 600 24.42 24.64 23.63 500 0 0.0
07/11/2022
24.42
 27,000 24.42 24.49 23.12 16,500 100 0.6
04/11/2022
24.42
 900 24.46 24.46 23.77 400 0 0.0
03/11/2022
24.46
 1,300 24.46 24.49 24.13 700 0 0.0
02/11/2022
24.46
 7,500 24.46 24.49 24.46 3,900 0 0.1
01/11/2022
24.46
 10,300 24.49 24.64 24.20 5,200 0 0.2
31/10/2022
24.49
 4,300 24.20 24.85 24.49 3,700 0 0.1
28/10/2022
24.20
 200 24.13 25.07 24.20 100 0 0.0
27/10/2022
24.13
 21,400 24.17 25.79 22.58 12,600 10,600 0.1
26/10/2022
24.17
 6,500 25.21 26.36 24.17 4,900 0 0.2
25/10/2022
25.21
 21,700 25.57 25.57 23.99 10,500 2,000 0.3
24/10/2022
25.57
 6,700 25.57 26.11 24.13 3,800 0 0.1
21/10/2022
25.57
 11,800 26.36 26.36 25.36 2,300 10,000 -0.3
20/10/2022
26.36
 11,600 26.00 26.36 25.43 6,600 10,000 -0.1
19/10/2022
26.00
 19,700 26.04 26.11 25.93 9,600 10,000 -0.0
18/10/2022
26.04
 12,200 26.11 26.15 25.97 5,300 10,000 -0.2
17/10/2022
26.11
 17,500 25.97 26.94 25.97 8,100 10,000 -0.1
14/10/2022
25.97
 24,000 26.58 26.98 25.97 11,400 10,000 0.1
13/10/2022
26.58
 13,700 26.65 26.65 25.97 4,800 10,000 -0.2
12/10/2022
26.65
 3,800 25.97 27.23 25.28 2,000 0 0.1
11/10/2022
25.97
 24,600 25.97 27.01 25.97 18,600 0 0.7
10/10/2022
25.97
 7,500 27.01 27.01 25.21 500 0 0.0
07/10/2022
27.01
 30,600 27.95 27.95 26.29 17,200 11,700 0.2
06/10/2022
27.95
 5,000 27.95 27.99 27.95 3,100 0 0.1
05/10/2022
27.95
 4,000 27.30 27.95 27.23 3,100 0 0.1
04/10/2022
27.30
 10,200 27.37 27.37 26.36 5,100 0 0.2
03/10/2022
27.37
 33,500 27.88 27.95 26.36 16,800 1,000 0.6
30/09/2022
27.88
 8,100 28.09 28.09 27.88 6,400 2,005 0.2
29/09/2022
28.09
 1,300 27.81 28.31 28.09 600 500 0.0
28/09/2022
27.81
 4,900 28.53 28.53 27.81 3,000 0 0.1
27/09/2022
28.53
 9,000 28.13 28.96 27.37 600 8,100 -0.3
26/09/2022
28.13
 8,400 28.81 28.81 27.73 0 0 0.0
23/09/2022
28.81
 1,800 29.25 29.43 28.27 800 410 0.0
22/09/2022
29.25
 5,100 29.39 29.39 27.52 800 61 0.0
21/09/2022
29.39
 2,300 29.46 29.46 29.17 100 0 0.0
20/09/2022
29.46
 13,800 29.17 29.61 28.96 200 3,220 -0.1
19/09/2022
29.17
 6,200 29.71 29.75 28.96 0 300 -0.0
16/09/2022
29.71
 4,500 29.82 29.82 29.39 400 0 0.0
15/09/2022
29.82
 2,600 29.75 29.97 29.75 0 500 0.0
14/09/2022
29.75
 7,400 29.97 29.97 29.75 100 29 0.1
13/09/2022
29.97
 6,000 30.11 30.11 29.97 1,200 0 0.1
12/09/2022
30.11
 2,000 30.07 30.11 29.61 1,593 177 0.0
09/09/2022
30.07
 1,300 30.07 30.07 29.61 100 0 0.0
08/09/2022
30.07
 300 29.61 30.07 29.46 100 0 0.0
07/09/2022
29.61
 7,000 29.82 30.18 29.46 100 0 0.0
06/09/2022
29.82
 500 29.75 30.25 29.75 0 0 0.0
05/09/2022
29.75
 14,900 30.97 30.97 29.71 200 0 0.0
31/08/2022
30.97
 30,100 29.46 30.97 29.03 27,300 0 1.2
30/08/2022
29.46
 6,800 29.14 29.46 29.07 2,400 0 0.1
29/08/2022
29.14
 7,100 29.46 29.46 28.92 0 0 -1.0
26/08/2022
29.46
 8,200 29.50 29.50 29.35 0 0 -1.0
25/08/2022
29.50
 29,000 29.86 29.86 29.50 100 24,400 -1.0
24/08/2022
29.86
 8,400 29.43 30.11 29.39 1,300 0 0.1
23/08/2022
29.43
 18,900 29.89 29.89 29.39 2,000 4,100 -0.1
22/08/2022
29.89
 8,300 30.40 30.40 29.57 900 0 0.0
19/08/2022
30.40
 9,400 30.43 30.43 29.82 3,500 0 0.1
18/08/2022
30.43
 5,100 30.11 30.51 29.61 1,900 1,600 0.0
17/08/2022
30.11
 10,000 29.53 30.18 29.61 3,900 0 0.2
16/08/2022
29.53
 103,200 30.25 30.54 29.53 2,000 100,000 -4.0
15/08/2022
30.25
 11,300 30.07 30.54 30.15 0 10,000 -0.4
12/08/2022
30.07
 3,800 30.11 30.61 29.89 0 0 -0.1
11/08/2022
30.11
 8,500 30.15 30.25 30.11 400 3,500 -0.1
10/08/2022
30.15
 6,800 30.11 30.40 30.15 0 0 0.0
09/08/2022
30.11
 5,100 29.53 30.61 29.89 100 0 0.0
08/08/2022
29.53
 27,500 30.11 30.61 29.53 100 22,300 -0.9
05/08/2022
30.11
 55,300 30.94 30.94 30.11 2,400 1,500 0.0
04/08/2022
30.94
 31,900 30.61 30.97 30.40 0 2,000 -0.1
03/08/2022
30.61
 10,800 30.97 30.97 30.33 0 3,000 -0.1
02/08/2022
30.97
 4,000 31.26 31.26 30.97 0 0 0.1
01/08/2022
31.26
 6,500 31.70 31.70 30.33 1,300 0 0.1
29/07/2022
31.70
 47,200 30.90 32.42 29.68 17,600 25,000 -0.3
28/07/2022
30.90
 4,800 30.76 30.94 30.90 0 0 -0.0
27/07/2022
30.76
 4,200 31.08 31.08 29.68 1,200 2,000 -0.0
26/07/2022
31.08
 2,400 31.19 31.52 30.90 100 0 0.0
25/07/2022
31.19
 15,300 30.65 31.19 30.83 1,400 0 0.1
22/07/2022
30.65
 18,300 29.61 31.66 30.15 200 0 0.1
21/07/2022
29.61
 28,200 30.22 30.25 29.57 200 26,400 -1.1
20/07/2022
30.22
 11,600 30.22 30.61 29.64 100 0 0.0
19/07/2022
30.22
 8,500 30.25 30.25 29.53 100 0 0.0
18/07/2022
30.25
 30,900 30.36 30.36 29.39 600 25,000 -1.0
15/07/2022
30.36
 22,100 30.36 30.90 29.53 0 8,800 -0.4
14/07/2022
30.36
 36,600 31.48 31.48 29.71 100 25,000 -1.0
13/07/2022
31.48
 7,000 31.52 31.52 31.12 1,400 0 0.1
12/07/2022
31.52
 4,600 31.52 31.52 30.76 100 0 0.0
11/07/2022
31.52
 6,500 31.70 31.70 30.25 100 0 0.0
08/07/2022
31.70
 3,700 31.70 31.70 31.62 100 0 0.0
07/07/2022
31.70
 4,000 31.73 31.73 31.66 0 0 0.0
06/07/2022
31.73
 4,300 31.70 31.73 31.34 100 0 0.0
05/07/2022
31.70
 6,100 32.34 32.34 31.70 300 0 0.0
04/07/2022
32.34
 5,200 32.38 32.52 31.70 600 0 0.0
01/07/2022
32.38
 2,500 32.52 32.52 31.77 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |