CTCP Chế biến Gỗ Đức Thành (gdt)

27.40
0.10
(0.37%)
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
(2024-04-19) 		1.90 7.45% 980,200 -159,100 -4.2
24.75
27.85
27.40
2 tháng
(2024-03-19) 		0.20 0.74% 1,683,400 -152,200 -4.0
24.75
27.85
27.40
3 tháng
(2024-02-19) 		2.95 12.07% 2,652,700 -320,547 -8.2
24.20
27.85
27.40
6 tháng
(2023-11-20) 		5.09 22.82% 4,182,700 -681,847 -16.4
21.30
27.85
27.40
12 tháng
(2023-05-24) 		-0.88 -3.13% 10,449,700 -2,305,847 -60.2
21.11
29.27
27.40
24 tháng
(2022-05-30) 		-11.35 -29.29% 15,721,000 -2,760,229 -78.4
21.11
38.75
27.40
36 tháng
(2021-06-03) 		-5.40 -16.47% 29,861,700 -949,529 31.6
21.11
45.70
27.40
60 tháng
(2019-06-14) 		6.89 33.56% 43,726,760 -2,512,269 -35.4
11.99
45.70
27.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
27.40
0.10
 34,300 27.15 27.40 27 0 0 0
#2 16/05/2024
27.30
0.20
 176,000 27.30 27.60 26.65 1,200 150,000 -4.0
#3 15/05/2024
27.10
0.10
 55,400 27 27.50 26.85 1,100 100 0.0
#4 14/05/2024
27
-0.30
 14,000 26.40 27.30 26.40 0 0 0
#5 13/05/2024
27.30
0.15
 21,800 27.15 27.85 27 0 1,000 -0.0
#6 10/05/2024
27.15
-0.70
 48,800 27.85 27.85 27 1,300 600 0.0
#7 09/05/2024
27.85
0.65
 171,800 27.20 28.20 27 45,900 43,700 0.1
#8 08/05/2024
27.20
1.30
 137,900 25.65 27.25 25.60 53,400 0 1.4
#9 07/05/2024
25.90
0.40
 80,300 25.80 25.90 25.50 8,900 0 0.2
#10 06/05/2024
25.50
0.35
 60,000 25 25.50 25 3,200 0 0.1
#11 03/05/2024
25.15
0.15
 13,500 25.40 25.40 25 0 1,900 -0.0
#12 02/05/2024
25
0.25
 15,200 24.80 25.15 24.80 100 0 0.0
#13 26/04/2024
24.75
-0.05
 25,400 26.30 26.30 24.65 0 19,400 -0.5
#14 25/04/2024
24.80
-0.30
 32,600 25.10 25.10 24.45 300 30,000 -0.7
#15 24/04/2024
25.10
0
 42,500 25.10 25.50 25.05 600 30,400 -0.7
#16 23/04/2024
25.10
-0.10
 22,600 25.30 25.35 25.10 0 0 0
#17 22/04/2024
25.20
-0.30
 6,700 25.55 25.55 25.15 0 0 0
#18 19/04/2024
25.50
-0.80
 21,400 25.15 25.75 25.15 2,000 0 0.1
#19 17/04/2024
26.30
0.95
 16,300 25.30 26.30 25.25 2,000 0 0.1
#20 16/04/2024
25.35
-0.15
 35,300 25.40 25.50 25.05 600 300 0.0
#21 15/04/2024
25.50
-0.45
 51,900 26.20 26.20 25.50 400 2,700 -0.1
#22 12/04/2024
25.95
-0.30
 28,800 26.25 26.30 25.70 0 0 0
#23 11/04/2024
26.25
-0.25
 23,100 26.40 26.50 26 300 100 0.0
#24 10/04/2024
26.50
-0.30
 15,100 26.55 26.75 26.50 0 0 0
#25 09/04/2024
26.80
0.25
 35,200 26.55 26.80 26.50 7,100 0 0.2
#26 08/04/2024
26.55
-0.45
 21,700 26.40 26.75 26.40 1,800 0 0.0
#27 05/04/2024
27
0.15
 15,900 26.40 27 26.40 100 500 -0.0
#28 04/04/2024
26.85
-0.15
 32,800 26.70 26.90 26.55 0 100 -0.0
#29 03/04/2024
27
-0.35
 72,300 27.35 27.35 26.85 10,300 23,600 -0.4
#30 02/04/2024
27.35
-0.30
 30,200 27.50 27.65 27.20 500 1,000 -0.0
#31 01/04/2024
27.65
0.05
 28,800 27.60 27.70 27.55 0 0 0
#32 29/03/2024
27.60
0.10
 17,600 27.75 27.75 27.50 0 1,800 -0.0
#33 28/03/2024
27.50
0
 24,600 27.55 27.80 27.50 100 5,000 -0.1
#34 27/03/2024
27.50
0
 35,400 27.50 27.55 27.45 0 0 0
#35 26/03/2024
27.50
0.15
 47,300 27.40 27.50 27.25 1,900 0 0.1
#36 25/03/2024
27.35
-0.30
 22,600 27.65 27.70 27.30 5,200 0 0.1
#37 22/03/2024
27.65
0.15
 52,600 27.50 27.85 27.50 2,900 1,200 0.0
#38 21/03/2024
27.50
0.10
 18,900 27.40 27.60 27.45 0 0 0
#39 20/03/2024
27.40
0.20
 27,300 27.20 27.40 27.05 0 0 0
#40 19/03/2024
27.20
-0.25
 49,500 27.45 27.45 27.10 10,000 0 0.3
#41 18/03/2024
27.45
0.15
 123,400 27.30 27.50 26.20 2,400 1,100 0.0
#42 15/03/2024
27.30
0.80
 88,700 26.50 27.50 26.25 400 700 -0.0
#43 14/03/2024
26.50
1.10
 147,900 25.40 26.70 25.55 1,400 15,000 -0.4
#44 13/03/2024
25.40
0.15
 49,800 25.25 25.40 24.95 0 20,000 -0.5
#45 12/03/2024
25.25
0.10
 44,800 25.15 25.35 24.85 2,900 16,800 -0.3
#46 11/03/2024
25.15
-0.05
 44,200 25.20 25.30 24.85 0 5,200 -0.1
#47 08/03/2024
25.20
-0.15
 56,700 25.35 25.55 25 0 22,035 -0.6
#48 07/03/2024
25.35
-0.05
 46,500 25.40 25.50 25.15 212,846 211,886 0.0
#49 06/03/2024
25.40
0
 21,300 25.40 25.55 25.40 200 0 0.0
#50 05/03/2024
25.40
-0.15
 11,400 25.55 25.60 25.40 0 0 0
#51 04/03/2024
25.55
-0.10
 38,400 25.65 25.90 25.45 159,862 181,549 -0.6
#52 01/03/2024
25.65
0
 32,100 25.65 25.95 25.30 2,000 28,688 -0.7
#53 29/02/2024
25.65
-0.05
 19,900 25.70 25.80 25.20 100 1,400 -0.0
#54 28/02/2024
25.70
0.50
 53,800 25.20 26 25.20 0 18,161 -0.5
#55 27/02/2024
25.20
0.80
 43,600 24.40 25.55 24.60 0 15,036 -0.4
#56 26/02/2024
24.40
0.20
 27,400 24.20 24.60 24 3,500 1,400 0.1
#57 23/02/2024
24.20
0
 53,700 24.20 24.35 24.10 400 6,600 -0.2
#58 22/02/2024
24.20
-0.05
 15,200 24.25 24.25 24.05 0 1,800 -0.0
#59 21/02/2024
24.25
-0.20
 12,200 24.45 24.45 24.25 0 3,000 -0.1
#60 20/02/2024
24.45
0
 10,900 24.45 24.55 24.40 1,300 5,000 -0.1
#61 19/02/2024
24.45
0.10
 27,400 24.35 24.60 24.30 6,100 6,400 -0.0
#62 16/02/2024
24.35
0.05
 17,900 24.30 24.40 23.95 1,700 200 0.0
#63 15/02/2024
24.30
0
 12,900 24.30 24.50 24 0 0 0
#64 07/02/2024
24.30
0.60
 17,900 23.70 24.40 23.55 0 100 -0.0
#65 06/02/2024
23.70
0.15
 55,400 23.55 23.70 23.55 2,400 900 0.0
#66 05/02/2024
23.55
-0.10
 15,800 23.65 23.70 23.55 5,500 4,000 0.0
#67 02/02/2024
23.65
0.10
 11,400 23.55 23.65 23.30 0 0 0
#68 01/02/2024
23.55
0
 36,600 23.55 23.70 23.55 100 0 0.0
#69 31/01/2024
23.55
-0.05
 15,300 23.60 23.75 23.50 3,200 0 0.1
#70 30/01/2024
23.60
-0.05
 8,600 23.65 23.65 23.50 500 0 0.0
#71 29/01/2024
23.65
0.05
 8,100 23.60 23.75 23.45 800 0 0.0
#72 26/01/2024
23.60
0.15
 12,100 23.45 23.65 23.45 0 0 0
#73 25/01/2024
23.45
0.10
 7,300 23.35 23.60 23.30 0 0 0
#74 24/01/2024
23.35
0.10
 10,700 23.25 23.35 23.20 0 1,200 -0.0
#75 23/01/2024
23.25
-0.15
 16,100 23.40 23.45 23.25 1,300 1,000 0.0
#76 22/01/2024
23.40
0
 27,900 23.40 23.40 23.20 0 2,900 -0.1
#77 19/01/2024
23.40
0.10
 4,000 23.30 23.40 23.30 0 300 -0.0
#78 18/01/2024
23.30
-0.30
 9,400 23.60 23.65 23.20 0 0 0
#79 17/01/2024
23.60
-0.15
 9,000 23.75 23.80 23.50 0 0 0
#80 16/01/2024
23.75
0.05
 8,600 23.70 23.80 23.50 0 0 0
#81 15/01/2024
23.70
0.38
 17,500 23.32 23.99 23.60 1,000 0 0.0
#82 12/01/2024
23.32
-0.29
 43,000 23.60 23.70 23.03 0 1,100 -0.0
#83 11/01/2024
23.60
-0.05
 13,200 23.65 23.70 23.27 300 0 0.0
#84 10/01/2024
23.65
-0.05
 39,200 23.70 24.08 22.84 6,000 2,000 0.1
#85 09/01/2024
23.70
-0.48
 24,100 24.18 24.37 23.60 0 100 -0.0
#86 08/01/2024
24.18
0.77
 38,500 23.41 24.37 23.70 900 100 0.0
#87 05/01/2024
23.41
0.38
 47,500 23.03 23.75 23.22 0 0 0
#88 04/01/2024
23.03
0.86
 21,900 22.16 23.32 22.21 100 0 0.0
#89 03/01/2024
22.16
0.14
 25,500 22.02 22.16 21.88 0 0 0
#90 02/01/2024
22.02
-0.29
 52,800 22.31 22.36 21.69 0 0 0
#91 29/12/2023
22.31
-0.24
 23,000 22.55 22.64 22.31 0 0 0
#92 28/12/2023
22.55
0.10
 10,800 22.45 22.55 22.36 0 0 0
#93 27/12/2023
22.45
0.29
 84,000 22.16 22.79 22.12 0 17,500 -0.4
#94 26/12/2023
22.16
0.24
 25,500 21.93 22.31 21.97 1,800 9,500 -0.2
#95 25/12/2023
21.93
0.29
 27,200 21.64 22.07 21.64 0 12,000 -0.3
#96 22/12/2023
21.64
0.05
 8,300 21.59 21.69 21.64 300 3,300 -0.1
#97 21/12/2023
21.59
0.05
 19,000 21.54 21.59 21.45 300 5,200 -0.1
#98 20/12/2023
21.54
0.24
 20,600 21.30 21.59 21.40 0 15,800 -0.4
#99 19/12/2023
21.30
-0.10
 77,300 21.40 21.40 21.30 1,700 37,700 -0.8
#100 18/12/2023
21.40
-0.10
 20,100 21.49 21.54 21.25 0 5,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc