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
(2024-08-21) 		-1.35 -4.59% 322,200 3,244 0.1
28.05
29.40
28.05
2 tháng
(2024-07-22) 		-2.30 -7.58% 1,487,000 113,979 3.3
27.30
30.70
28.05
3 tháng
(2024-06-24) 		-0.05 -0.18% 3,145,300 184,173 5.4
27.30
32.15
28.05
6 tháng
(2024-03-25) 		0.70 2.56% 8,997,100 -504,574 -12.3
24.75
32.15
28.05
12 tháng
(2023-09-26) 		1.33 4.97% 12,989,400 -1,454,021 -34.4
21.11
32.15
28.05
24 tháng
(2022-10-03) 		-2.06 -6.84% 22,159,400 -2,893,094 -75.9
21.11
32.15
28.05
36 tháng
(2021-10-06) 		-12.25 -30.40% 28,983,200 -2,390,803 -40.1
21.11
45.70
28.05
60 tháng
(2019-10-17) 		9.60 52.05% 50,736,650 -2,727,023 -38.7
11.99
45.70
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2022
39.56
 13,900 39.56 39.87 38.40 100 0 0.0
26/04/2022
39.56
 23,600 39.87 40.72 38.47 500 600 -0.0
25/04/2022
39.87
 32,700 40.34 41.81 38.01 6,700 0 0.3
22/04/2022
40.34
 39,100 39.10 40.96 39.17 1,800 0 0.1
21/04/2022
39.10
 121,600 41.81 41.81 38.94 600 5,500 -0.3
20/04/2022
41.81
 35,400 42.66 42.97 41.73 1,900 0 0.1
19/04/2022
42.66
 11,200 42.35 43.44 42.35 500 100 0.0
18/04/2022
42.35
 28,200 43.13 43.21 42.28 1,000 3,000 -0.1
15/04/2022
43.13
 23,400 43.05 43.44 42.28 0 3,000 -0.2
14/04/2022
43.05
 9,300 42.90 43.44 42.90 100 0 0.0
13/04/2022
42.90
 17,800 42.59 42.90 42.28 100 300 -0.0
12/04/2022
42.59
 15,100 43.44 43.44 42.59 2,000 0 0.1
08/04/2022
43.44
 16,000 43.13 43.90 42.97 700 0 0.0
07/04/2022
43.13
 15,400 43.52 43.52 43.13 100 0 0.0
06/04/2022
43.52
 34,000 43.36 43.98 43.21 0 900 -0.1
05/04/2022
43.36
 37,200 43.13 43.44 42.82 800 0 0.0
04/04/2022
43.13
 16,600 43.36 43.36 42.35 0 0 0
01/04/2022
43.36
 45,100 43.75 44.06 42.12 3,600 1,000 0.1
31/03/2022
43.75
 59,200 42.43 44.21 41.81 30,000 0 1.6
30/03/2022
42.43
 17,000 42.28 42.51 41.73 3,500 500 0.2
29/03/2022
42.28
 18,800 42.12 42.51 42.12 1,000 0 0.1
28/03/2022
42.12
 18,200 42.20 42.51 41.58 100 0 0.0
25/03/2022
42.20
 61,300 41.89 42.66 41.89 7,000 1,600 0.3
24/03/2022
41.89
 47,000 41.66 42.12 41.34 3,200 0 0.2
23/03/2022
41.66
 20,600 41.34 42.12 41.42 0 0 0
22/03/2022
41.34
 55,300 42.28 42.28 41.11 0 0 0
21/03/2022
42.28
 53,600 42.97 43.28 41.11 2,100 2,700 -0.0
18/03/2022
42.97
 68,900 43.75 43.75 42.51 2,700 6,200 -0.2
17/03/2022
43.75
 84,700 44.53 44.53 42.97 4,400 45,400 -2.3
16/03/2022
44.53
 65,400 45.15 45.15 43.44 8,500 0 0.5
15/03/2022
45.15
 51,500 43.28 46.31 43.05 6,500 23,700 -1.0
14/03/2022
43.28
 103,500 44.37 45.69 43.28 7,900 56,000 -2.8
11/03/2022
44.37
 341,000 41.50 44.37 41.66 8,500 139,400 -7.5
10/03/2022
41.50
 12,800 41.11 41.73 40.72 200 0 0.0
09/03/2022
41.11
 45,600 41.42 41.42 40.34 1,700 1,200 0.0
08/03/2022
41.42
 23,800 41.66 41.73 40.34 3,800 1,000 0.1
07/03/2022
41.66
 24,900 41.42 41.73 41.34 6,500 1,200 0.3
04/03/2022
41.42
 3,700 41.50 42.04 41.11 100 800 -0.0
03/03/2022
41.50
 5,800 41.11 41.81 41.11 100 400 -0.0
02/03/2022
41.11
 16,700 41.34 41.89 41.03 700 7,100 -0.3
01/03/2022
41.34
 26,200 41.81 41.81 40.88 2,500 200 0.1
28/02/2022
41.81
 17,000 41.89 41.89 41.11 4,800 900 0.2
25/02/2022
41.89
 23,000 42.04 42.04 41.58 3,800 6,800 -0.2
24/02/2022
42.04
 6,800 42.04 42.12 41.50 1,600 800 0.0
23/02/2022
42.04
 3,100 41.97 42.12 41.81 800 500 0.0
22/02/2022
41.97
 5,400 42.28 42.28 41.66 800 900 -0.0
21/02/2022
42.28
 8,800 42.51 42.66 41.89 2,600 1,100 0.1
18/02/2022
42.51
 4,300 42.66 42.66 41.66 1,200 2,100 -0.0
17/02/2022
42.66
 44,200 41.89 42.66 41.27 30,800 1,000 1.6
16/02/2022
41.89
 22,300 41.89 41.89 41.11 6,100 900 0.3
15/02/2022
41.89
 12,400 42.04 44.91 41.27 2,500 1,200 0.1
14/02/2022
42.04
 7,800 42.04 42.04 41.19 2,100 2,300 -0.0
11/02/2022
42.04
 5,100 42.90 43.13 41.89 2,500 1,100 0.1
10/02/2022
42.90
 6,100 41.97 43.28 41.27 4,800 1,500 0.2
09/02/2022
41.97
 6,300 42.12 42.20 41.19 800 1,100 -0.0
08/02/2022
42.12
 2,500 42.59 42.59 41.19 1,200 132,900 -6.7
07/02/2022
42.59
 2,300 42.12 43.28 41.11 400 1,000 -0.0
28/01/2022
42.12
 28,900 40.57 43.36 39.95 16,600 1,100 0.8
27/01/2022
40.57
 4,600 41.03 41.03 39.72 400 700 -0.0
26/01/2022
41.03
 6,100 41.03 41.81 39.79 2,900 1,300 0.0
25/01/2022
41.03
 9,000 40.88 41.03 39.33 3,000 1,300 0.1
24/01/2022
40.88
 6,300 40.72 41.50 39.64 2,600 600 0.1
21/01/2022
40.72
 21,100 40.34 41.11 39.56 15,800 0 0.8
20/01/2022
40.34
 31,100 41.11 41.89 38.24 1,300 25,700 -1.2
19/01/2022
41.11
 3,500 41.19 41.19 40.96 0 2,200 -0.1
18/01/2022
41.19
 20,100 40.96 41.42 41.11 13,600 200 0.7
17/01/2022
40.96
 6,000 41.34 41.97 40.96 19,200 1,000 1.0
14/01/2022
41.34
 6,500 41.97 42.59 41.34 300 1,300 -0.1
13/01/2022
41.97
 7,400 42.90 43.28 41.81 1,200 1,700 -0.0
12/01/2022
42.90
 11,900 41.97 42.97 40.96 1,500 300 0.1
11/01/2022
41.97
 19,900 42.90 42.90 41.97 5,500 700 0.3
10/01/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
10/01/2022
42.90
 93,300 43.72 46.54 42.28 400 300 0
07/01/2022
43.72
 15,400 43.65 43.72 42.95 300 4,700 -0.3
06/01/2022
43.65
 11,900 43.72 43.72 42.31 0 1,200 -0.1
05/01/2022
43.72
 3,600 44.43 44.43 43.72 800 200 0.0
04/01/2022
44.43
 2,200 44.71 45.06 43.51 300 0 0.0
31/12/2021
44.71
 25,600 44.07 45.13 42.45 23,800 800 1.5
30/12/2021
44.07
 29,000 43.72 45.48 42.31 28,200 300 1.7
29/12/2021
43.72
 19,400 42.66 45.63 42.66 14,300 300 0.9
28/12/2021
42.66
 48,700 41.82 42.66 41.46 41,400 300 2.4
27/12/2021
41.82
 11,700 42.88 42.88 41.82 7,000 200 0.4
24/12/2021
42.88
 26,600 41.61 42.88 41.18 9,000 124,300 -6.8
23/12/2021
41.61
 8,700 41.96 41.96 41.04 4,400 1,500 0.2
22/12/2021
41.96
 12,600 42.17 42.59 41.96 6,800 400 0.4
21/12/2021
42.17
 60,300 41.46 42.17 41.54 28,300 400 1.7
20/12/2021
41.46
 12,200 41.25 41.68 40.97 400 700 -0.0
17/12/2021
41.25
 10,000 41.25 41.75 41.04 0 1,300 -0.1
16/12/2021
41.25
 10,500 41.61 41.61 41.04 0 1,900 -0.1
15/12/2021
41.61
 7,900 41.75 42.80 41.54 0 1,200 -0.1
14/12/2021
41.75
 33,700 41.61 44.36 40.90 11,500 12,100 0.0
13/12/2021
41.61
 33,000 42.80 44.00 41.32 0 1,900 -0.1
10/12/2021
42.80
 8,800 42.95 43.44 42.80 100 1,200 -0.1
09/12/2021
42.95
 12,900 42.95 44.07 42.80 100 0 0.0
08/12/2021
42.95
 100,300 44.29 44.99 42.95 75,300 4,200 4.5
07/12/2021
44.29
 18,900 44.43 44.43 42.45 400 600 -0.0
06/12/2021
44.43
 112,100 44.64 45.06 43.72 100,100 3,400 6.2
03/12/2021
44.64
 209,200 44.99 45.41 44.50 200,000 2,800 12.6
02/12/2021
44.99
 208,300 45.20 45.41 44.43 200,000 9,200 12.2
01/12/2021
45.20
 146,000 45.48 46.19 44.07 135,000 3,000 8.5
30/11/2021
45.48
 26,600 45.63 45.77 44.07 13,700 2,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |