CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.70
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
(2024-08-20) 		-0.36 -17.82% 18,864,600 126,500 0.2
1.66
2.02
1.70
2 tháng
(2024-07-22) 		-0.15 -8.29% 53,865,700 25,000 0.0
1.62
2.04
1.70
3 tháng
(2024-06-21) 		-0.42 -20.19% 68,339,400 144,600 0.3
1.62
2.08
1.70
6 tháng
(2024-03-25) 		-0.70 -29.66% 168,145,600 -1,702,500 -4.0
1.62
2.36
1.70
12 tháng
(2023-09-25) 		-1.08 -39.42% 482,088,400 131,200 0.2
1.62
2.74
1.70
24 tháng
(2022-09-30) 		-1.33 -44.48% 1,130,741,000 -53,669 -0.8
1.45
3.50
1.70
36 tháng
(2021-10-05) 		-3.09 -65.05% 2,668,746,800 -1,617,171 -17.4
1.45
10.50
1.70
60 tháng
(2019-10-16) 		0.19 12.93% 6,187,958,830 -331,331 -21.8
1.24
10.50
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
1.41
 2,577,350 1.42 1.43 1.41 78,040 71,020 0.0
17/09/2020
1.42
 3,639,290 1.44 1.45 1.41 49,670 3,280 0.1
16/09/2020
1.44
 3,107,040 1.43 1.45 1.42 162,090 0 0.2
15/09/2020
1.43
 4,484,970 1.41 1.49 1.41 107,810 20,000 0.1
14/09/2020
1.41
 3,143,980 1.45 1.46 1.40 0 20,000 -0.0
11/09/2020
1.45
 8,013,510 1.45 1.54 1.44 0 51,810 -0.1
10/09/2020
1.45
 12,203,360 1.36 1.45 1.36 15,110 0 0.0
09/09/2020
1.36
 2,628,810 1.35 1.36 1.34 0 0 0
08/09/2020
1.35
 2,760,870 1.34 1.37 1.34 0 21,320 -0.0
07/09/2020
1.34
 5,583,220 1.33 1.37 1.31 1,000 21,500 -0.0
04/09/2020
1.33
 1,728,080 1.35 1.35 1.32 0 0 0
03/09/2020
1.35
 2,814,190 1.33 1.36 1.32 7,000 4,370 0.0
01/09/2020
1.33
 7,220,990 1.36 1.36 1.28 45,000 1,810 0.1
31/08/2020
1.36
 3,928,620 1.38 1.39 1.35 0 14,590 -0.0
28/08/2020
1.38
 1,629,820 1.39 1.40 1.37 0 0 0
27/08/2020
1.39
 3,947,390 1.38 1.39 1.36 25,940 0 0.0
26/08/2020
1.38
 2,345,190 1.37 1.40 1.36 0 27,190 -0.0
25/08/2020
1.37
 3,940,450 1.40 1.41 1.37 0 34,630 -0.0
24/08/2020
1.40
 4,205,410 1.38 1.42 1.37 700 48,130 -0.1
21/08/2020
1.38
 3,456,600 1.34 1.39 1.34 16,200 0 0.0
20/08/2020
1.34
 2,372,820 1.34 1.35 1.32 0 780 -0.0
19/08/2020
1.34
 1,867,150 1.34 1.35 1.32 53,400 770 0.1
18/08/2020
1.34
 1,041,470 1.33 1.35 1.33 25,570 13,250 0.0
17/08/2020
1.33
 1,678,070 1.33 1.35 1.32 0 35,440 -0.0
14/08/2020
1.33
 3,630,480 1.38 1.39 1.33 0 169,220 -0.2
13/08/2020
1.38
 2,924,870 1.37 1.39 1.36 0 12,140 -0.0
12/08/2020
1.37
 1,539,560 1.38 1.39 1.36 0 167,750 -0.2
11/08/2020
1.38
 2,582,180 1.40 1.41 1.35 87,710 128,110 -0.1
10/08/2020
1.40
 6,356,780 1.31 1.40 1.32 188,310 0 0.3
07/08/2020
1.31
 1,784,370 1.30 1.33 1.30 34,100 0 0.0
06/08/2020
1.30
 2,651,430 1.33 1.33 1.29 0 117,720 -0.2
05/08/2020
1.33
 3,844,650 1.34 1.35 1.29 430,690 0 0.6
04/08/2020
1.34
 2,762,370 1.32 1.38 1.34 98,120 7,850 0.1
03/08/2020
1.32
 4,502,650 1.24 1.32 1.21 269,180 0 0.3
31/07/2020
1.24
 10,477,340 1.33 1.33 1.24 0 84,690 -0.1
30/07/2020
1.33
 1,768,200 1.32 1.35 1.31 7,850 124,140 -0.2
29/07/2020
1.32
 4,865,290 1.40 1.40 1.31 7,850 124,140 -0.2
28/07/2020
1.40
 3,624,260 1.33 1.41 1.31 48,070 60,470 -0.0
27/07/2020
1.33
 10,409,570 1.42 1.42 1.33 66,030 950 0.1
24/07/2020
1.42
 8,941,890 1.49 1.49 1.39 0 174,390 -0.3
23/07/2020
1.49
 2,959,270 1.50 1.51 1.48 39,100 120,110 -0.1
22/07/2020
1.50
 2,225,240 1.53 1.54 1.50 0 153,090 -0.2
21/07/2020
1.53
 2,571,320 1.53 1.55 1.52 0 104,760 -0.2
20/07/2020
1.53
 2,541,060 1.56 1.57 1.53 4,180 63,260 -0.1
17/07/2020
1.56
 1,813,940 1.57 1.57 1.54 23,690 10,860 0.0
16/07/2020
1.57
 3,892,680 1.57 1.58 1.53 0 144,630 -0.2
15/07/2020
1.57
 3,404,170 1.59 1.61 1.57 0 91,280 -0.1
14/07/2020
1.59
 2,012,850 1.57 1.60 1.56 63,080 0 0.1
13/07/2020
1.57
 2,985,970 1.60 1.62 1.57 0 291,360 -0.5
10/07/2020
1.60
 3,442,050 1.64 1.64 1.60 0 145,990 -0.2
09/07/2020
1.64
 4,153,950 1.58 1.65 1.60 44,340 43,780 0.0
08/07/2020
1.58
 4,145,000 1.57 1.60 1.55 79,730 30,260 0.1
07/07/2020
1.57
 4,028,300 1.62 1.64 1.57 0 162,340 -0.3
06/07/2020
1.62
 1,985,400 1.62 1.66 1.58 122,400 0 0.2
03/07/2020
1.62
 1,627,260 1.62 1.62 1.59 56,240 0 0.1
02/07/2020
1.62
 2,309,310 1.64 1.65 1.59 52,790 14,540 0.1
01/07/2020
1.64
 5,942,570 1.54 1.64 1.52 253,610 10,000 0.4
30/06/2020
1.54
 7,623,620 1.58 1.64 1.48 17,920 266,200 -0.4
29/06/2020
1.58
 8,544,830 1.69 1.69 1.58 361,230 200 0.6
26/06/2020
1.69
 5,938,700 1.80 1.81 1.69 10,000 442,920 -0.8
25/06/2020
1.80
 8,457,270 1.72 1.80 1.67 286,480 0 0.5
24/06/2020
1.72
 5,653,100 1.74 1.79 1.71 127,560 94,540 0.1
23/06/2020
1.74
 12,573,040 1.81 1.83 1.69 156,700 32,240 0.2
22/06/2020
1.81
 8,548,300 1.91 1.92 1.81 0 73,680 -0.1
19/06/2020
1.91
 7,621,230 1.89 1.98 1.87 375,960 14,880 0.7
18/06/2020
1.89
 12,724,680 1.78 1.90 1.71 625,360 125,500 0.9
17/06/2020
1.78
 11,467,980 1.87 1.87 1.74 62,960 0 0.1
16/06/2020
1.87
 16,048,510 1.90 2.01 1.83 0 1,591,520 -3.0
15/06/2020
1.90
 27,105,970 1.78 1.90 1.84 110,000 1,586,210 -2.8
12/06/2020
1.78
 12,687,240 1.73 1.78 1.61 30,080 145,040 -0.2
11/06/2020
1.73
 24,268,220 1.73 1.85 1.73 0 293,760 -0.5
10/06/2020
1.73
 12,408,470 1.62 1.73 1.58 61,500 6,000 0.1
09/06/2020
1.62
 11,920,560 1.65 1.68 1.58 235,820 73,060 0.3
08/06/2020
1.65
 13,514,580 1.55 1.65 1.57 108,950 25,050 0.1
05/06/2020
1.55
 6,667,250 1.53 1.58 1.51 33,850 45,740 -0.0
04/06/2020
1.53
 6,989,550 1.50 1.53 1.45 344,230 20,540 0.5
03/06/2020
1.50
 4,362,480 1.49 1.52 1.46 144,290 34,770 0.2
02/06/2020
1.49
 5,719,600 1.58 1.61 1.47 0 149,820 -0.2
01/06/2020
1.58
 16,743,490 1.49 1.59 1.54 115,230 203,480 -0.1
29/05/2020
1.49
 9,411,280 1.43 1.53 1.42 105,930 126,610 -0.0
28/05/2020
1.43
 3,150,000 1.43 1.45 1.42 25,100 129,950 -0.1
27/05/2020
1.43
 3,322,180 1.43 1.48 1.43 150 170,310 -0.2
26/05/2020
1.43
 6,197,780 1.46 1.46 1.43 0 167,880 -0.2
25/05/2020
1.46
 6,547,230 1.47 1.48 1.44 60,640 0 0.1
22/05/2020
1.47
 3,960,880 1.47 1.50 1.46 131,470 0 0.2
21/05/2020
1.47
 8,664,040 1.51 1.51 1.43 328,980 0 0.5
20/05/2020
1.51
 2,378,770 1.49 1.51 1.49 15,040 44,130 -0.0
19/05/2020
1.49
 3,550,210 1.50 1.54 1.49 95,680 10,000 0.1
18/05/2020
1.50
 3,496,560 1.51 1.52 1.48 445,420 0 0.7
15/05/2020
1.51
 3,156,790 1.56 1.57 1.51 73,420 4,850 0.1
14/05/2020
1.56
 4,530,700 1.57 1.60 1.55 13,050 594,430 -0.9
13/05/2020
1.57
 10,230,890 1.47 1.57 1.45 117,740 450 0.2
12/05/2020
1.47
 2,532,060 1.47 1.48 1.46 79,260 0 0.1
11/05/2020
1.47
 4,448,460 1.47 1.48 1.45 326,370 5,000 0.5
08/05/2020
1.47
 4,640,620 1.45 1.48 1.44 319,960 45,000 0.4
07/05/2020
1.45
 2,464,600 1.46 1.46 1.43 0 15,640 -0.0
06/05/2020
1.46
 3,036,290 1.49 1.49 1.45 4,510 3,680 0.0
05/05/2020
1.49
 3,967,240 1.42 1.51 1.42 45,140 0 0.1
04/05/2020
1.42
 13,061,830 1.52 1.52 1.42 10 338,090 -0.5
29/04/2020
1.52
 2,883,800 1.53 1.55 1.52 5,050 51,030 -0.1

Chính sách bảo mật | Điều khoản sử dụng |