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)
08/07/2021
38.88
 130,900 37.95 39.27 37.62 23,300 2,500 1.2
07/07/2021
37.95
 95,100 38.35 38.68 36.63 27,400 700 1.5
06/07/2021
38.35
 153,100 40.20 40.20 38.35 19,200 3,900 0.9
05/07/2021
40.20
 130,100 39.93 40.92 39.21 600 1,100 -0.0
02/07/2021
39.93
 90,800 40.33 40.33 39.40 22,200 0 1.3
01/07/2021
40.33
 247,600 38.41 40.59 38.41 25,200 100 1.5
30/06/2021
38.41
 58,100 38.15 38.61 38.22 15,000 0 0.9
29/06/2021
38.15
 124,100 38.15 38.41 37.89 3,300 0 0.2
28/06/2021
38.15
 90,900 37.36 38.28 37.42 8,600 11,500 -0.2
25/06/2021
37.36
 81,500 36.43 37.49 36.43 34,400 1,300 1.9
24/06/2021
36.43
 84,500 36.76 37.29 36.10 16,300 0 0.9
23/06/2021
36.76
 149,300 37.69 38.02 36.10 6,400 1,200 0.3
22/06/2021
37.69
 86,800 38.68 38.81 37.29 17,400 1,200 0.9
21/06/2021
38.68
 137,100 38.68 39.27 38.02 47,600 0 2.8
18/06/2021
38.68
 187,200 37.49 38.68 37.49 126,900 100 7.4
17/06/2021
37.49
 188,400 36.50 38.28 35.71 39,100 4,100 2.0
16/06/2021
36.50
 309,400 34.12 36.50 34.12 7,200 500 0.4
15/06/2021
34.12
 75,200 34.12 34.39 33.73 1,400 0 0.1
14/06/2021
34.12
 130,800 34.12 34.59 33.66 300 5,300 -0.3
11/06/2021
34.12
 124,900 33.27 34.32 33.60 2,200 1,000 0.1
10/06/2021
33.27
 99,300 32.47 33.40 32.34 9,400 0 0.5
09/06/2021
32.47
 67,100 32.47 32.67 32.34 0 5,000 -0.2
08/06/2021
32.47
 59,100 32.67 32.77 32.47 100 3,600 -0.2
07/06/2021
32.67
 76,500 33.20 33.20 32.47 0 1,200 -0.1
04/06/2021
33.20
 63,300 32.80 33.73 32.80 6,400 0 0.3
03/06/2021
32.80
 100,700 32.28 33.33 32.14 1,900 300 0.1
02/06/2021
32.28
 166,300 32.77 32.77 32.01 0 1,000 -0.0
01/06/2021
32.77
 76,900 33.20 33.20 32.77 0 400 -0.0
31/05/2021
33.20
 59,300 33.60 33.60 33.13 3,800 2,400 0.1
28/05/2021
33.60
 165,100 33.53 33.60 33.00 0 3,300 -0.2
27/05/2021
33.53
 92,300 34.06 34.06 33.40 0 0 0
26/05/2021
34.06
 131,500 34.85 34.92 34.06 2,700 10,000 -0.4
25/05/2021
34.85
 55,700 34.98 35.05 34.72 1,800 0 0.1
24/05/2021
34.98
 108,300 34.98 35.58 34.92 200 700 -0.0
21/05/2021
34.98
 224,400 34.59 36.30 34.32 3,200 3,500 -0.0
20/05/2021
34.59
 80,000 34.98 35.05 34.19 300 500 -0.0
19/05/2021
34.98
 50,300 34.85 35.91 34.59 300 3,800 -0.2
18/05/2021
34.85
 62,000 35.58 35.64 34.65 400 2,500 -0.1
17/05/2021
35.58
 113,700 34.98 36.04 34.78 1,500 400 0.1
14/05/2021
34.98
 84,400 35.11 35.51 34.39 3,800 5,200 -0.1
13/05/2021
35.11
 136,400 35.97 36.43 35.05 500 17,500 -0.9
12/05/2021
35.97
 219,200 33.99 36.30 33.99 7,600 0 0.4
11/05/2021
33.99
 67,700 33.66 34.26 33.33 1,900 0 0.1
10/05/2021
33.66
 77,600 33.66 33.66 33.00 1,400 0 0.1
07/05/2021
33.66
 103,600 34.12 34.26 33.07 1,600 3,100 -0.1
06/05/2021
34.12
 74,300 34.12 34.65 33.66 2,700 1,500 0.1
05/05/2021
34.12
 125,700 33.99 34.85 33.53 8,200 0 0.4
04/05/2021
33.99
 48,900 34.65 34.65 33.00 1,500 200 0.1
29/04/2021
34.65
 77,700 34.72 35.97 34.32 1,000 0 0.1
28/04/2021
34.72
 209,900 32.47 34.72 32.57 7,400 0 0.4
27/04/2021
32.47
 89,500 32.04 32.74 32.04 2,800 1,500 0.1
26/04/2021
32.04
 108,100 33.33 33.33 31.78 2,200 3,100 -0.0
23/04/2021
33.33
 89,800 33.00 33.33 32.61 1,600 2,000 -0.0
22/04/2021
33.00
 89,300 34.06 34.85 33.00 100 1,200 -0.1
20/04/2021
34.06
 181,300 33.40 34.98 33.40 6,900 700 0.3
19/04/2021
33.40
 87,600 33.13 33.79 32.34 4,500 0 0.2
16/04/2021
33.13
 130,600 33.99 33.99 32.67 0 0 0
15/04/2021
33.99
 120,400 35.64 36.24 33.20 3,300 0 0.2
14/04/2021
35.64
 112,200 34.52 36.37 33.66 300 100 0.0
13/04/2021
34.52
 254,400 34.26 34.52 32.84 0 2,000 -0.1
12/04/2021
34.26
 156,900 34.78 34.98 33.99 10,000 400 0.5
09/04/2021
34.78
 121,100 35.64 35.64 34.65 0 500 -0.0
08/04/2021
35.64
 147,500 34.72 35.64 34.32 0 400 -0.0
07/04/2021
34.72
 130,500 35.11 35.25 34.45 0 800 -0.0
06/04/2021
35.11
 153,300 35.97 36.04 34.45 0 1,000 -0.1
05/04/2021
35.97
 196,100 36.96 36.96 35.77 0 1,000 -0.1
02/04/2021
36.96
 136,400 36.96 37.09 35.84 100 100 0.0
01/04/2021
36.96
 101,700 36.50 37.95 35.64 700 0 0.0
31/03/2021
36.50
 131,800 37.62 37.62 36.30 500 500 0
30/03/2021
37.62
 265,300 36.17 38.68 36.96 3,700 1,400 0.1
29/03/2021
36.17
 106,500 33.86 36.17 34.32 0 1,800 -0.1
26/03/2021
33.86
 460,300 31.68 33.86 31.68 700 195,900 -9.8
25/03/2021
31.68
 178,600 31.02 32.04 31.02 100 116,400 -5.6
24/03/2021
31.02
 212,700 31.68 31.68 30.69 1,800 187,000 -8.8
23/03/2021
31.68
 210,700 31.68 32.34 31.68 2,300 177,500 -8.5
22/03/2021
31.68
 393,100 30.36 32.01 31.02 1,000 304,600 -14.5
19/03/2021
30.36
 47,400 29.04 30.79 29.04 0 0 0
18/03/2021
29.04
 30,300 28.88 29.04 28.88 0 400 -0.0
17/03/2021
28.88
 27,400 28.71 28.98 28.58 700 0 0.0
16/03/2021
28.71
 18,700 29.01 29.17 28.71 0 100 -0.0
15/03/2021
29.01
 23,400 27.92 29.04 27.95 300 100 0.0
12/03/2021
27.92
 38,900 28.05 28.35 27.92 0 11,700 -0.5
11/03/2021
28.05
 45,700 28.35 28.91 28.05 300 25,400 -1.1
10/03/2021
28.35
 47,400 28.71 28.98 28.08 0 30,000 -1.3
09/03/2021
28.71
 6,300 29.31 29.31 28.45 0 0 0
08/03/2021
29.31
 22,000 28.38 29.31 28.38 100 100 0
05/03/2021
28.38
 36,300 27.72 28.38 27.69 200 15,600 -0.6
04/03/2021
27.72
 66,900 28.38 28.51 27.72 100 45,000 -1.9
03/03/2021
28.38
 67,900 28.38 29.37 28.38 2,300 44,400 -1.8
02/03/2021
28.38
 50,500 29.11 29.50 28.38 400 39,800 -1.7
01/03/2021
29.11
 16,500 29.11 29.44 28.71 100 1,200 -0.0
26/02/2021
29.11
 57,800 29.70 29.70 28.38 200 0 0.0
25/02/2021
29.70
 31,200 29.77 29.77 27.72 1,200 0 0.1
24/02/2021
29.77
 10,900 29.83 29.97 29.04 200 300 -0.0
23/02/2021
29.83
 40,200 28.25 29.97 28.25 0 0 0
22/02/2021
28.25
 86,000 26.40 28.25 27.06 10,900 4,700 0.3
19/02/2021
26.40
 10,000 26.40 26.40 26.34 500 0 0.0
18/02/2021
26.40
 13,000 26.40 26.40 26.30 5,400 0 0.2
17/02/2021
26.40
 21,300 25.68 26.73 25.68 6,000 500 0.2
09/02/2021
25.68
 6,800 25.54 25.71 25.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |