CTCP Chế biến Gỗ Đức Thành (gdt)

26.25
0
(0%)
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
(2024-10-23) 		1.07 4.24% 370,300 32,000 0.9
25.09
26.45
26.25
2 tháng
(2024-09-23) 		0.75 2.94% 701,400 35,600 1.0
25
26.45
26.25
3 tháng
(2024-08-26) 		-0.43 -1.62% 998,300 41,600 1.2
25
26.68
26.25
6 tháng
(2024-05-27) 		0.70 2.76% 6,602,100 723,600 21.3
24.82
29.23
26.25
12 tháng
(2023-11-28) 		6.80 34.95% 12,222,900 -908,847 -21.4
19.36
29.23
26.25
24 tháng
(2022-12-05) 		-0.26 -0.98% 22,362,700 -2,951,520 -78.4
19.19
29.23
26.25
36 tháng
(2021-12-08) 		-12.79 -32.76% 26,796,000 -3,145,029 -90.0
19.19
41.04
26.25
60 tháng
(2019-12-19) 		11.03 72.52% 50,539,070 -2,392,029 -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)
13/09/2021
36.06
 81,700 36.30 36.30 35.88 35,000 10,000 1.5
10/09/2021
36.30
 247,100 34.98 36.30 34.92 91,900 2,100 5.4
09/09/2021
34.98
 63,900 34.68 35.04 34.50 4,300 600 0.2
08/09/2021
34.68
 25,400 34.98 35.10 34.56 900 1,100 -0.0
07/09/2021
34.98
 106,500 34.86 35.28 34.50 44,700 1,200 2.5
06/09/2021
34.86
 77,100 35.28 35.28 34.56 26,200 1,000 1.5
01/09/2021
35.28
 86,400 34.92 35.28 34.86 27,100 0 1.6
31/08/2021
34.92
 156,400 34.44 35.04 34.32 56,300 1,700 3.2
30/08/2021
34.44
 96,900 33.30 35.34 34.26 0 700 -0.0
27/08/2021
33.30
 20,500 33.00 33.30 32.82 700 0 0.0
26/08/2021
33.00
 74,900 32.76 33.36 32.76 1,300 200 0.1
25/08/2021
32.76
 78,100 32.52 33.12 32.40 16,200 1,700 0.8
24/08/2021
32.52
 92,000 32.76 33.00 32.28 17,200 200 0.9
23/08/2021
32.76
 113,700 33.60 33.90 32.70 30,600 800 1.6
20/08/2021
33.60
 179,000 35.28 35.94 33.60 32,400 17,800 0.8
19/08/2021
35.28
 83,500 34.80 35.40 34.68 9,500 0 0.6
18/08/2021
34.80
 65,500 34.50 35.10 34.26 21,900 0 1.3
17/08/2021
34.50
 87,300 34.80 34.92 34.44 47,800 1,400 2.7
16/08/2021
34.80
 123,000 34.02 35.40 34.02 21,400 0 1.2
13/08/2021
34.02
 126,500 34.50 34.80 33.72 500 3,200 -0.1
12/08/2021
34.50
 83,600 35.10 35.10 34.32 200 300 -0.0
11/08/2021
35.10
 121,800 35.88 36.12 35.10 1,200 0 0.1
10/08/2021
35.88
 298,200 33.90 35.94 33.96 23,700 12,300 0.6
09/08/2021
33.90
 163,500 33.54 33.90 32.52 1,400 0 0.1
06/08/2021
33.54
 124,000 34.08 34.08 33.48 20,700 900 1.1
05/08/2021
34.08
 75,700 34.20 34.20 33.60 2,500 400 0.1
04/08/2021
34.20
 56,300 34.80 34.92 34.08 0 2,700 -0.2
03/08/2021
34.80
 150,600 33.36 34.98 33.60 200 1,200 -0.1
02/08/2021
33.36
 94,900 33.18 33.36 33.00 0 2,500 -0.1
30/07/2021
33.18
 56,700 33.12 33.30 33.00 0 1,900 -0.1
29/07/2021
33.12
 49,500 33.18 33.18 32.88 0 4,900 -0.3
28/07/2021
33.18
 78,000 32.70 33.18 32.46 13,000 18,500 -0.3
27/07/2021
32.70
 46,400 32.10 32.94 32.40 1,100 0 0.1
26/07/2021
32.10
 87,500 31.86 32.70 31.68 200 600 -0.0
23/07/2021
31.86
 86,100 32.64 32.64 31.80 100 2,300 -0.1
22/07/2021
32.64
 42,300 32.58 32.64 32.10 1,400 4,000 -0.1
21/07/2021
32.58
 46,400 32.34 32.76 32.34 800 14,000 -0.7
20/07/2021
32.34
 43,300 31.62 32.40 31.50 1,400 800 0.0
19/07/2021
31.62
 79,200 32.70 32.70 31.50 100 2,800 -0.1
16/07/2021
32.70
 54,100 33.12 33.18 32.70 1,700 3,300 -0.1
15/07/2021
33.12
 46,500 32.76 33.12 32.34 1,600 0 0.1
14/07/2021
32.76
 75,900 32.88 33.60 31.98 800 3,700 -0.2
13/07/2021
32.88
 61,300 32.28 33.60 32.34 25,400 1,800 1.3
12/07/2021
32.28
 146,700 34.62 34.62 32.22 3,900 3,700 0.0
09/07/2021
34.62
 61,600 35.34 35.70 34.20 14,800 1,100 0.8
08/07/2021
35.34
 130,900 34.50 35.70 34.20 23,300 2,500 1.2
07/07/2021
34.50
 95,100 34.86 35.16 33.30 27,400 700 1.5
06/07/2021
34.86
 153,100 36.54 36.54 34.86 19,200 3,900 0.9
05/07/2021
36.54
 130,100 36.30 37.20 35.64 600 1,100 -0.0
02/07/2021
36.30
 90,800 36.66 36.66 35.82 22,200 0 1.3
01/07/2021
36.66
 247,600 34.92 36.90 34.92 25,200 100 1.5
30/06/2021
34.92
 58,100 34.68 35.10 34.74 15,000 0 0.9
29/06/2021
34.68
 124,100 34.68 34.92 34.44 3,300 0 0.2
28/06/2021
34.68
 90,900 33.96 34.80 34.02 8,600 11,500 -0.2
25/06/2021
33.96
 81,500 33.12 34.08 33.12 34,400 1,300 1.9
24/06/2021
33.12
 84,500 33.42 33.90 32.82 16,300 0 0.9
23/06/2021
33.42
 149,300 34.26 34.56 32.82 6,400 1,200 0.3
22/06/2021
34.26
 86,800 35.16 35.28 33.90 17,400 1,200 0.9
21/06/2021
35.16
 137,100 35.16 35.70 34.56 47,600 0 2.8
18/06/2021
35.16
 187,200 34.08 35.16 34.08 126,900 100 7.4
17/06/2021
34.08
 188,400 33.18 34.80 32.46 39,100 4,100 2.0
16/06/2021
33.18
 309,400 31.02 33.18 31.02 7,200 500 0.4
15/06/2021
31.02
 75,200 31.02 31.26 30.66 1,400 0 0.1
14/06/2021
31.02
 130,800 31.02 31.44 30.60 300 5,300 -0.3
11/06/2021
31.02
 124,900 30.24 31.20 30.54 2,200 1,000 0.1
10/06/2021
30.24
 99,300 29.52 30.36 29.40 9,400 0 0.5
09/06/2021
29.52
 67,100 29.52 29.70 29.40 0 5,000 -0.2
08/06/2021
29.52
 59,100 29.70 29.79 29.52 100 3,600 -0.2
07/06/2021
29.70
 76,500 30.18 30.18 29.52 0 1,200 -0.1
04/06/2021
30.18
 63,300 29.82 30.66 29.82 6,400 0 0.3
03/06/2021
29.82
 100,700 29.34 30.30 29.22 1,900 300 0.1
02/06/2021
29.34
 166,300 29.79 29.79 29.10 0 1,000 -0.0
01/06/2021
29.79
 76,900 30.18 30.18 29.79 0 400 -0.0
31/05/2021
30.18
 59,300 30.54 30.54 30.12 3,800 2,400 0.1
28/05/2021
30.54
 165,100 30.48 30.54 30.00 0 3,300 -0.2
27/05/2021
30.48
 92,300 30.96 30.96 30.36 0 0 0
26/05/2021
30.96
 131,500 31.68 31.74 30.96 2,700 10,000 -0.4
25/05/2021
31.68
 55,700 31.80 31.86 31.56 1,800 0 0.1
24/05/2021
31.80
 108,300 31.80 32.34 31.74 200 700 -0.0
21/05/2021
31.80
 224,400 31.44 33.00 31.20 3,200 3,500 -0.0
20/05/2021
31.44
 80,000 31.80 31.86 31.08 300 500 -0.0
19/05/2021
31.80
 50,300 31.68 32.64 31.44 300 3,800 -0.2
18/05/2021
31.68
 62,000 32.34 32.40 31.50 400 2,500 -0.1
17/05/2021
32.34
 113,700 31.80 32.76 31.62 1,500 400 0.1
14/05/2021
31.80
 84,400 31.92 32.28 31.26 3,800 5,200 -0.1
13/05/2021
31.92
 136,400 32.70 33.12 31.86 500 17,500 -0.9
12/05/2021
32.70
 219,200 30.90 33.00 30.90 7,600 0 0.4
11/05/2021
30.90
 67,700 30.60 31.14 30.30 1,900 0 0.1
10/05/2021
30.60
 77,600 30.60 30.60 30.00 1,400 0 0.1
07/05/2021
30.60
 103,600 31.02 31.14 30.06 1,600 3,100 -0.1
06/05/2021
31.02
 74,300 31.02 31.50 30.60 2,700 1,500 0.1
05/05/2021
31.02
 125,700 30.90 31.68 30.48 8,200 0 0.4
04/05/2021
30.90
 48,900 31.50 31.50 30.00 1,500 200 0.1
29/04/2021
31.50
 77,700 31.56 32.70 31.20 1,000 0 0.1
28/04/2021
31.56
 209,900 29.52 31.56 29.61 7,400 0 0.4
27/04/2021
29.52
 89,500 29.13 29.76 29.13 2,800 1,500 0.1
26/04/2021
29.13
 108,100 30.30 30.30 28.89 2,200 3,100 -0.0
23/04/2021
30.30
 89,800 30.00 30.30 29.64 1,600 2,000 -0.0
22/04/2021
30.00
 89,300 30.96 31.68 30.00 100 1,200 -0.1
20/04/2021
30.96
 181,300 30.36 31.80 30.36 6,900 700 0.3

Chính sách bảo mật | Điều khoản sử dụng |