CTCP Chế biến Gỗ Đức Thành (gdt)

20
-1.10
(-5.21%)

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
(2025-06-30)
-1.95 -8.44% 1,760,900 -800,100 -11.8
20.75
23.10
21.10
2 tháng
(2025-05-29)
-0.22 -1.03% 2,340,000 -685,700 -9.3
20.60
23.10
21.10
3 tháng
(2025-04-29)
1.74 8.94% 3,202,200 -843,500 -10.0
19.32
23.10
21.10
6 tháng
(2025-02-03)
-3.13 -12.89% 5,942,900 -819,142 -9.0
17.55
24.28
21.10
12 tháng
(2024-08-02)
-3.38 -13.78% 9,404,800 -698,758 -5.4
17.55
26.43
21.10
24 tháng
(2023-08-08)
-1.74 -7.62% 22,763,800 -2,201,305 -41.3
17.55
26.87
21.10
36 tháng
(2022-08-15)
-6.66 -23.96% 30,907,300 -3,770,787 -89.6
17.55
28.48
21.10
60 tháng
(2020-08-24)
5.19 32.55% 55,895,250 -3,147,797 -36.0
15.96
38.19
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2022
25.69
4,000 25.10 25.69 25.03 3,100 0 0.1
04/10/2022
25.10
10,200 25.17 25.17 24.24 5,100 0 0.2
03/10/2022
25.17
33,500 25.63 25.69 24.24 16,800 1,000 0.6
30/09/2022
25.63
8,100 25.83 25.83 25.63 6,400 2,005 0.2
29/09/2022
25.83
1,300 25.56 26.03 25.83 600 500 0.0
28/09/2022
25.56
4,900 26.22 26.22 25.56 3,000 0 0.1
27/09/2022
26.22
9,000 25.86 26.62 25.17 600 8,100 -0.3
26/09/2022
25.86
8,400 26.49 26.49 25.50 0 0 0.0
23/09/2022
26.49
1,800 26.89 27.05 25.99 800 410 0.0
22/09/2022
26.89
5,100 27.02 27.02 25.30 800 61 0.0
21/09/2022
27.02
2,300 27.09 27.09 26.82 100 0 0.0
20/09/2022
27.09
13,800 26.82 27.22 26.62 200 3,220 -0.1
19/09/2022
26.82
6,200 27.32 27.35 26.62 0 300 -0.0
16/09/2022
27.32
4,500 27.42 27.42 27.02 400 0 0.0
15/09/2022
27.42
2,600 27.35 27.55 27.35 0 500 0.0
14/09/2022
27.35
7,400 27.55 27.55 27.35 100 29 0.1
13/09/2022
27.55
6,000 27.68 27.68 27.55 1,200 0 0.1
12/09/2022
27.68
2,000 27.65 27.68 27.22 1,593 177 0.0
09/09/2022
27.65
1,300 27.65 27.65 27.22 100 0 0.0
08/09/2022
27.65
300 27.22 27.65 27.09 100 0 0.0
07/09/2022
27.22
7,000 27.42 27.75 27.09 100 0 0.0
06/09/2022
27.42
500 27.35 27.81 27.35 0 0 0.0
05/09/2022
27.35
14,900 28.48 28.48 27.32 200 0 0.0
31/08/2022
28.48
30,100 27.09 28.48 26.69 27,300 0 1.2
30/08/2022
27.09
6,800 26.79 27.09 26.72 2,400 0 0.1
29/08/2022
26.79
7,100 27.09 27.09 26.59 0 0 -1.0
26/08/2022
27.09
8,200 27.12 27.12 26.99 0 0 -1.0
25/08/2022
27.12
29,000 27.45 27.45 27.12 100 24,400 -1.0
24/08/2022
27.45
8,400 27.05 27.68 27.02 1,300 0 0.1
23/08/2022
27.05
18,900 27.48 27.48 27.02 2,000 4,100 -0.1
22/08/2022
27.48
8,300 27.95 27.95 27.18 900 0 0.0
19/08/2022
27.95
9,400 27.98 27.98 27.42 3,500 0 0.1
18/08/2022
27.98
5,100 27.68 28.05 27.22 1,900 1,600 0.0
17/08/2022
27.68
10,000 27.15 27.75 27.22 3,900 0 0.2
16/08/2022
27.15
103,200 27.81 28.08 27.15 2,000 100,000 -4.0
15/08/2022
27.81
11,300 27.65 28.08 27.71 0 10,000 -0.4
12/08/2022
27.65
3,800 27.68 28.15 27.48 0 0 -0.1
11/08/2022
27.68
8,500 27.71 27.81 27.68 400 3,500 -0.1
10/08/2022
27.71
6,800 27.68 27.95 27.71 0 0 0.0
09/08/2022
27.68
5,100 27.15 28.15 27.48 100 0 0.0
08/08/2022
27.15
27,500 27.68 28.15 27.15 100 22,300 -0.9
05/08/2022
27.68
55,300 28.44 28.44 27.68 2,400 1,500 0.0
04/08/2022
28.44
31,900 28.15 28.48 27.95 0 2,000 -0.1
03/08/2022
28.15
10,800 28.48 28.48 27.88 0 3,000 -0.1
02/08/2022
28.48
4,000 28.74 28.74 28.48 0 0 0.1
01/08/2022
28.74
6,500 29.14 29.14 27.88 1,300 0 0.1
29/07/2022
29.14
47,200 28.41 29.80 27.28 17,600 25,000 -0.3
28/07/2022
28.41
4,800 28.28 28.44 28.41 0 0 -0.0
27/07/2022
28.28
4,200 28.58 28.58 27.28 1,200 2,000 -0.0
26/07/2022
28.58
2,400 28.67 28.97 28.41 100 0 0.0
25/07/2022
28.67
15,300 28.18 28.67 28.34 1,400 0 0.1
22/07/2022
28.18
18,300 27.22 29.11 27.71 200 0 0.1
21/07/2022
27.22
28,200 27.78 27.81 27.18 200 26,400 -1.1
20/07/2022
27.78
11,600 27.78 28.15 27.25 100 0 0.0
19/07/2022
27.78
8,500 27.81 27.81 27.15 100 0 0.0
18/07/2022
27.81
30,900 27.91 27.91 27.02 600 25,000 -1.0
15/07/2022
27.91
22,100 27.91 28.41 27.15 0 8,800 -0.4
14/07/2022
27.91
36,600 28.94 28.94 27.32 100 25,000 -1.0
13/07/2022
28.94
7,000 28.97 28.97 28.61 1,400 0 0.1
12/07/2022
28.97
4,600 28.97 28.97 28.28 100 0 0.0
11/07/2022
28.97
6,500 29.14 29.14 27.81 100 0 0.0
08/07/2022
29.14
3,700 29.14 29.14 29.07 100 0 0.0
07/07/2022
29.14
4,000 29.17 29.17 29.11 0 0 0.0
06/07/2022
29.17
4,300 29.14 29.17 28.81 100 0 0.0
05/07/2022
29.14
6,100 29.73 29.73 29.14 300 0 0.0
04/07/2022
29.73
5,200 29.77 29.90 29.14 600 0 0.0
01/07/2022
29.77
2,500 29.90 29.90 29.20 100 0 0.0
30/06/2022
29.90
3,800 29.93 29.93 29.80 0 100 -0.0
29/06/2022
29.93
3,000 30.23 30.23 29.80 100 400 -0.0
28/06/2022
30.23
2,400 30.10 30.79 30.23 500 0 0.0
27/06/2022
30.10
6,600 29.67 30.73 29.14 500 0 0.0
24/06/2022
29.67
7,100 29.67 29.80 29.67 0 0 0.0
23/06/2022
29.67
5,000 29.80 30.13 28.81 200 0 0.0
22/06/2022
29.80
4,000 30.10 30.86 29.80 1,100 1,000 0.0
21/06/2022
30.10
4,600 30.33 30.86 29.14 300 0 0.0
20/06/2022
30.33
13,900 31.13 31.13 28.97 0 0 0
17/06/2022
31.13
17,100 31.89 31.89 30.33 0 2,400 -0.1
16/06/2022
31.89
1,600 32.05 32.05 31.89 0 0 0.0
15/06/2022
32.05
8,600 31.56 32.38 31.19 600 0 0.0
14/06/2022
31.56
9,000 31.79 32.25 31.56 100 200 -0.0
13/06/2022
31.79
12,400 32.18 32.18 31.79 800 0 0.0
10/06/2022
32.18
13,300 32.32 32.62 32.15 0 0 0.0
09/06/2022
32.32
16,400 32.12 32.45 31.92 0 0 0.0
08/06/2022
32.12
2,600 31.79 32.25 31.82 100 0 0.0
07/06/2022
31.79
16,800 31.82 31.92 31.66 100 0 0.0
06/06/2022
31.82
18,300 32.15 32.38 31.79 200 0 0.0
03/06/2022
32.15
5,100 31.75 32.35 31.72 1,100 0 0.1
02/06/2022
31.75
5,900 31.79 31.79 31.66 0 0 -0.0
01/06/2022
31.79
18,200 32.12 32.12 31.66 100 1,000 -0.0
31/05/2022
32.12
5,500 32.38 32.38 31.79 100 200 -0.0
30/05/2022
32.38
25,000 31.79 32.45 31.79 2,800 1,600 0.1
27/05/2022
31.79
7,900 31.79 31.79 31.46 100 0 0.0
26/05/2022
31.79
10,300 32.18 32.38 31.46 200 400 -0.0
25/05/2022
32.18
12,200 31.79 32.55 31.19 700 0 0.0
24/05/2022
31.79
2,100 31.66 32.58 31.32 300 0 0.0
23/05/2022
31.66
3,500 31.72 32.68 31.26 300 100 0.0
20/05/2022
31.72
3,000 31.72 31.79 31.72 0 0 -0.0
19/05/2022
31.72
14,700 31.85 32.38 31.66 100 800 -0.0
18/05/2022
31.85
5,700 32.62 32.62 31.82 1,000 3,500 -0.1
17/05/2022
32.62
2,000 30.99 32.78 32.38 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |