CTCP Chế biến Gỗ Đức Thành (gdt)

28.80
0.15
(0.52%)
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
(2024-08-19) 		-0.90 -3.03% 203,500 -5,689 -0.2
28.25
29.70
28.80
2 tháng
(2024-07-18) 		-2.20 -7.10% 1,454,800 104,146 3.0
27.30
31
28.80
3 tháng
(2024-06-18) 		-0.70 -2.37% 3,302,400 164,040 4.8
27.30
32.15
28.80
6 tháng
(2024-03-20) 		1.40 5.11% 8,959,600 -508,107 -12.4
24.75
32.15
28.80
12 tháng
(2023-09-22) 		1.36 4.95% 12,963,000 -1,455,954 -34.4
21.11
32.15
28.80
24 tháng
(2022-09-27) 		-2.58 -8.22% 22,046,400 -2,898,332 -76.1
21.11
32.15
28.80
36 tháng
(2021-10-04) 		-10.82 -27.31% 28,988,100 -2,374,136 -39.0
21.11
45.70
28.80
60 tháng
(2019-10-14) 		10.51 57.48% 50,607,820 -2,735,586 -39.0
11.99
45.70
28.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
28.80
 8,300 28.95 29.10 28.40 600 200 0
13/09/2024
28.65
 11,500 28.65 28.65 28 21 700 -0.0
12/09/2024
28.65
 5,200 29.35 29.35 28.50 100 0 0.0
11/09/2024
28.70
 10,600 29.45 29.45 28.30 0 400 -0.0
10/09/2024
28.40
 19,600 28.25 28.40 28.20 0 600 -0.0
09/09/2024
28.25
 14,500 28.10 28.85 28.10 250 400 -0.0
06/09/2024
28.90
 13,500 28.90 28.90 28.30 2,500 200 0.1
05/09/2024
28.90
 5,300 28.95 28.95 28.25 1,400 200 0.0
04/09/2024
28.85
 8,600 28.50 29 27.70 1,100 100 0.0
30/08/2024
29
 3,900 29.30 29.30 28.70 0 200 -0.0
29/08/2024
29
 22,600 29 29.25 28.70 1,200 1,000 0.0
28/08/2024
29.25
 7,700 29.30 29.30 29 100 1,100 -0.0
27/08/2024
29.30
 17,300 29.05 29.45 29.05 0 1,800 -0.1
26/08/2024
29.35
 12,000 29.35 29.85 29.15 0 500 -0.0
23/08/2024
29.35
 3,900 29.25 29.35 29 400 900 -0.0
22/08/2024
29.40
 4,200 29.45 29.90 29.20 40 500 -0.0
21/08/2024
29.40
 17,200 29.70 29.70 29.30 0 500 -0.0
20/08/2024
29.70
 3,200 30 30 29.25 0 600 -0.0
19/08/2024
29.70
 14,400 29.95 30 29.45 100 3,200 -0.1
16/08/2024
29.70
 102,600 29.50 29.95 28.80 79,000 300 2.3
15/08/2024
29.10
 24,100 29.20 29.60 28.60 20,000 1,300 0.5
14/08/2024
28.90
 81,200 28.65 28.90 28.30 14,600 300 0.4
13/08/2024
28.45
 27,800 28.20 28.65 28.10 2,600 0 0.1
12/08/2024
28.65
 19,100 28.50 28.65 28.20 0 800 -0.0
09/08/2024
28.50
 16,000 28.90 28.90 28.25 0 800 -0.0
08/08/2024
28.40
 14,500 28.45 28.50 28.10 700 900 -0.0
07/08/2024
28.20
 21,000 28.50 28.50 27.90 1,800 300 0.0
06/08/2024
28.20
 53,600 27.60 28.40 27.30 2,700 100 0.1
05/08/2024
27.30
 240,700 29 29 27.30 4,800 9,300 -0.1
02/08/2024
29.35
 77,300 29.05 29.40 28.60 4,700 0 0.1
01/08/2024
29.50
 40,800 30.30 30.40 29.30 300 6,600 -0.2
31/07/2024
30.30
 91,500 30.55 31.40 30 100 2,400 -0.1
30/07/2024
30.50
 24,700 30.70 30.90 30.30 200 1,405 -0.0
29/07/2024
30.70
 156,300 29.70 31.25 29.70 9,600 6,400 0.1
26/07/2024
30
 35,100 29.50 30 29.50 3,000 100 0.1
25/07/2024
29.90
 14,800 30 30 29.50 100 60 0.0
24/07/2024
29.90
 41,900 29.20 30 29.20 2,900 1,600 0.0
23/07/2024
29.85
 12,300 30.35 30.35 29.85 900 0 0.0
22/07/2024
30.35
 51,900 30.70 30.70 29.75 1,200 2,100 -0.0
19/07/2024
30.40
 37,100 30.50 30.85 30.05 700 200 0.0
18/07/2024
31
 67,000 31.60 31.60 30.10 1,600 6,700 -0.2
17/07/2024
31.50
 65,300 32.15 32.15 31 0 1,700 -0.1
16/07/2024
32.15
 61,800 32.35 32.35 31.60 22,500 1,800 0.7
15/07/2024
32.10
 140,800 31.30 32.65 31.30 1,000 10,000 -0.3
12/07/2024
31.25
 23,000 31.70 31.70 31.20 200 100 0.0
11/07/2024
31.60
 81,700 31.30 32.20 31.10 0 0 0
10/07/2024
31.25
 21,500 31.20 31.70 31.20 1,100 0 0.0
09/07/2024
31.70
 62,800 31.15 31.70 31.10 900 1,700 -0.0
08/07/2024
31.80
 130,500 31.50 31.95 31.05 11,500 0 0.4
05/07/2024
31.50
 317,100 29.70 31.50 29.70 19,200 1,600 0.5
04/07/2024
29.70
 88,800 28.95 29.85 28.80 3,900 14,900 -0.3
03/07/2024
28.95
 54,800 28.75 29 28.70 2,400 0 0.1
02/07/2024
28.75
 52,100 28.10 28.75 28.10 13,200 0 0.4
01/07/2024
28.05
 101,400 28.50 28.50 27.95 0 2,000 -0.1
28/06/2024
28.25
 52,700 28.30 28.55 27.90 8,800 0 0.2
27/06/2024
28.30
 82,100 28.05 28.50 28.05 1,500 6 0.0
26/06/2024
28.40
 72,100 28.20 28.50 28 15,400 0 0.4
25/06/2024
28.15
 57,700 28.50 28.50 28.10 6,300 0 0.2
24/06/2024
28.10
 88,000 29.15 29.20 28.10 700 0 0.0
21/06/2024
29.30
 73,000 29.30 29.60 29.25 300 0 0.0
20/06/2024
29.75
 73,300 29.30 29.80 29.20 0 700 -0.0
19/06/2024
29.60
 25,400 29.75 29.75 29.10 0 6,700 -0.2
18/06/2024
29.50
 121,700 29.20 29.80 28.80 1,100 8,900 -0.2
17/06/2024
29.20
 54,000 29.30 29.35 29 0 2,000 -0.1
14/06/2024
29.20
 122,300 29.70 29.80 29.10 1,900 200 0.0
13/06/2024
29.80
 83,300 30 30.35 29.50 0 0 0
12/06/2024
30
 153,300 29.20 30.80 29.20 11,400 0 0.3
11/06/2024
29.50
 88,400 29.70 30.25 29.05 100 4,400 -0.1
10/06/2024
29.90
 86,300 30.10 30.50 29.90 200 4,600 -0.1
07/06/2024
30.55
 85,700 30.60 30.60 30 28,600 0 0.9
06/06/2024
30.60
 85,500 30.70 30.80 29.80 27,600 2,700 0.8
05/06/2024
30.70
 491,300 28.60 30.80 28.55 282,300 2,541 8.4
04/06/2024
28.80
 86,900 29 29 28.50 29,000 1,300 0.8
03/06/2024
28.95
 149,800 28.90 29.40 28.60 53,000 1,600 1.5
31/05/2024
28.60
 138,000 28.60 28.70 28.25 76,600 0 2.2
30/05/2024
28.60
 198,400 28.45 28.75 28.15 15,000 0 0.4
29/05/2024
28.20
 309,000 28.20 28.70 28.05 0 6,655 -0.2
28/05/2024
28.20
 241,500 28.10 28.95 28 200 0 0.0
27/05/2024
28.10
 88,300 27.85 28.10 27.85 0 0 0
24/05/2024
27.90
 595,700 28 29.10 27 4,100 392,111 -10.7
23/05/2024
28
 205,500 27.40 28.30 27.40 1,600 101,300 -2.8
22/05/2024
27.70
 157,500 28 28.10 27.35 2,000 100,200 -2.7
21/05/2024
27.95
 368,900 27.45 28.50 27.30 3,400 224,740 -6.1
20/05/2024
27.45
 233,700 27.60 27.70 27 600 203,200 -5.5
17/05/2024
27.40
 34,300 27.15 27.40 27 0 0 0
16/05/2024
27.30
 176,000 27.30 27.60 26.65 1,200 150,000 -4.0
15/05/2024
27.10
 55,400 27 27.50 26.85 1,100 100 0.0
14/05/2024
27
 14,000 26.40 27.30 26.40 0 0 0
13/05/2024
27.30
 21,800 27.15 27.85 27 0 1,000 -0.0
10/05/2024
27.15
 48,800 27.85 27.85 27 1,300 600 0.0
09/05/2024
27.85
 171,800 27.20 28.20 27 45,900 43,700 0.1
08/05/2024
27.20
 137,900 25.65 27.25 25.60 53,400 0 1.4
07/05/2024
25.90
 80,300 25.80 25.90 25.50 8,900 0 0.2
06/05/2024
25.50
 60,000 25 25.50 25 3,200 0 0.1
03/05/2024
25.15
 13,500 25.40 25.40 25 0 1,900 -0.0
02/05/2024
25
 15,200 24.80 25.15 24.80 100 0 0.0
26/04/2024
24.75
 25,400 26.30 26.30 24.65 0 19,400 -0.5
25/04/2024
24.80
 32,600 25.10 25.10 24.45 300 30,000 -0.7
24/04/2024
25.10
 42,500 25.10 25.50 25.05 600 30,400 -0.7
23/04/2024
25.10
 22,600 25.30 25.35 25.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |