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
(2024-08-21) 		-0.29 -14.57% 19,101,600 4,400 -0.0
1.66
1.99
1.70
2 tháng
(2024-07-22) 		-0.11 -6.08% 55,052,300 25,000 0.0
1.62
2.04
1.70
3 tháng
(2024-06-24) 		-0.36 -17.48% 68,082,700 8,500 0.0
1.62
2.07
1.70
6 tháng
(2024-03-25) 		-0.66 -27.97% 169,332,200 -1,702,500 -4.0
1.62
2.36
1.70
12 tháng
(2023-09-26) 		-0.98 -36.57% 478,434,000 132,700 0.2
1.62
2.68
1.70
24 tháng
(2022-10-03) 		-1.09 -39.07% 1,130,206,400 -88,569 -0.9
1.45
3.50
1.70
36 tháng
(2021-10-06) 		-3.38 -66.54% 2,659,023,800 -1,504,571 -16.8
1.45
10.50
1.70
60 tháng
(2019-10-17) 		0.22 14.86% 6,187,799,250 -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)
27/11/2017
3.43
 838,440 3.21 3.43 3.43 0 0 0
24/11/2017
3.21
 2,781,060 3 3.21 2.99 0 0 0
23/11/2017
3
 1,706,320 2.99 3.05 2.98 0 1,000 -0.0
22/11/2017
2.99
 1,449,560 2.98 3.01 2.96 0 0 0
21/11/2017
2.98
 1,083,100 2.98 3.01 2.97 0 0 0
20/11/2017
2.98
 1,349,890 2.98 3.02 2.97 0 0 0
17/11/2017
2.98
 588,810 3 3.09 2.98 0 0 0
16/11/2017
3
 1,289,090 2.90 3.03 2.90 0 0 0
15/11/2017
2.90
 690,560 2.90 2.92 2.89 0 0 0
14/11/2017
2.90
 670,470 2.94 2.96 2.88 0 0 0
13/11/2017
2.94
 728,220 2.96 3.01 2.90 0 0 0
10/11/2017
2.96
 1,043,650 3.03 3.03 2.95 0 0 0
09/11/2017
3.03
 971,860 3.03 3.07 3.02 0 0 0
08/11/2017
3.03
 666,980 3.02 3.08 3.01 7,000 0 0.0
07/11/2017
3.02
 1,214,860 2.95 3.09 2.93 0 520 -0.0
06/11/2017
2.95
 704,060 2.90 2.97 2.90 0 0 0
03/11/2017
2.90
 1,445,580 2.84 2.91 2.84 0 0 0
02/11/2017
2.84
 2,590,430 3.02 3.02 2.84 0 0 0
01/11/2017
3.02
 974,960 3.04 3.15 3.01 0 0 0
31/10/2017
3.04
 860,860 3.11 3.19 3.03 0 0 0
30/10/2017
3.11
 616,880 3.18 3.24 3.11 0 0 0
27/10/2017
3.18
 1,064,570 3.19 3.26 3.18 0 0 0
26/10/2017
3.19
 575,410 3.22 3.31 3.17 0 10,450 -0.0
25/10/2017
3.22
 1,689,430 3.30 3.32 3.18 20,000 170 0.1
24/10/2017
3.30
 592,830 3.45 3.49 3.30 0 0 0
23/10/2017
3.45
 888,640 3.52 3.55 3.34 0 0 0
20/10/2017
3.52
 656,920 3.54 3.60 3.51 10 6,000 -0.0
19/10/2017
3.54
 534,420 3.60 3.62 3.54 0 7,000 -0.0
18/10/2017
3.60
 633,560 3.61 3.67 3.56 2,160 0 0.0
17/10/2017
3.61
 1,338,970 3.51 3.70 3.53 0 0 0
16/10/2017
3.51
 660,200 3.48 3.59 3.48 5,000 0 0.0
13/10/2017
3.48
 1,041,500 3.51 3.53 3.46 0 0 0
12/10/2017
3.51
 2,056,130 3.61 3.62 3.51 0 0 0
11/10/2017
3.61
 952,400 3.68 3.70 3.60 0 0 0
10/10/2017
3.68
 830,580 3.63 3.70 3.62 0 0 0
09/10/2017
3.63
 1,711,750 3.70 3.72 3.63 37,000 0 0.1
06/10/2017
3.70
 2,013,820 3.74 3.77 3.70 0 0 0
05/10/2017
3.74
 1,145,700 3.73 3.81 3.73 0 0 0
04/10/2017
3.73
 1,770,420 3.72 3.77 3.71 0 0 0
03/10/2017
3.72
 1,686,130 3.84 3.89 3.64 0 0 0
02/10/2017
3.84
 2,563,470 3.84 3.90 3.84 0 0 0
29/09/2017
3.84
 1,460,830 3.85 3.88 3.84 3,130 0 0.0
28/09/2017
3.85
 1,328,490 3.88 3.89 3.85 0 0 0
27/09/2017
3.88
 1,966,130 3.88 3.90 3.84 7,000 0 0.0
26/09/2017
3.88
 1,167,750 3.88 3.90 3.87 130 0 0.0
25/09/2017
3.88
 767,440 3.91 3.94 3.88 0 0 0
22/09/2017
3.91
 1,024,330 3.95 3.98 3.91 0 400 -0.0
21/09/2017
3.95
 752,450 3.99 3.99 3.95 30 0 0.0
20/09/2017
3.99
 1,676,440 3.99 4 3.94 420 0 0.0
19/09/2017
3.99
 2,119,510 3.96 4.04 3.97 0 2,000 -0.0
18/09/2017
3.96
 2,558,010 3.88 4.01 3.88 0 2,000 -0.0
15/09/2017
3.88
 388,160 3.89 3.89 3.86 0 1,000 -0.0
14/09/2017
3.89
 880,160 3.89 3.90 3.86 0 0 0
13/09/2017
3.89
 819,520 3.86 3.90 3.85 0 1,350 -0.0
12/09/2017
3.86
 759,900 3.82 3.90 3.82 0 0 0
11/09/2017
3.82
 2,488,680 3.90 3.90 3.81 0 20,000 -0.1
08/09/2017
3.90
 1,467,160 3.91 3.92 3.88 0 0 0
07/09/2017
3.91
 1,047,550 3.92 3.96 3.91 0 0 0
06/09/2017
3.92
 1,055,240 3.95 3.96 3.91 0 19,000 -0.1
05/09/2017
3.95
 2,603,740 3.93 4 3.93 11,100 0 0.0
01/09/2017
3.93
 777,960 3.95 3.98 3.90 700 0 0.0
31/08/2017
3.95
 2,606,560 3.93 4 3.89 19,000 0 0.1
30/08/2017
3.93
 1,876,610 3.98 4.03 3.93 0 0 0
29/08/2017
3.98
 3,925,720 3.91 4.10 3.90 20,050 5,000 0.1
28/08/2017
3.91
 2,440,930 3.83 3.98 3.87 0 12,050 -0.0
25/08/2017
3.83
 1,189,810 3.88 3.95 3.83 0 1,060 -0.0
24/08/2017
3.88
 2,552,890 3.87 3.97 3.85 0 23,940 -0.1
23/08/2017
3.87
 1,689,300 3.88 3.92 3.84 0 0 0
22/08/2017
3.88
 1,577,840 3.92 3.93 3.83 200 0 0.0
21/08/2017
3.92
 512,390 4 4 3.92 12,050 0 0.1
18/08/2017
4
 5,581,180 3.74 4 3.71 8,780 8,000 0.0
17/08/2017
3.74
 1,976,920 3.96 3.96 3.74 100 6,000 -0.0
16/08/2017
3.96
 1,163,210 4 4 3.95 0 0 0
15/08/2017
4
 1,478,970 3.98 4.01 3.90 0 260 -0.0
14/08/2017
3.98
 1,096,180 3.92 3.99 3.92 0 3,270 -0.0
11/08/2017
3.92
 984,570 3.94 4 3.92 0 26,730 -0.1
10/08/2017
3.94
 1,406,950 3.94 4.02 3.92 0 0 0
09/08/2017
3.94
 2,216,470 4 4.05 3.92 10,400 0 0.0
08/08/2017
4
 2,701,710 4.04 4.06 3.97 2,000 0 0.0
07/08/2017
4.04
 1,989,990 3.95 4.10 3.97 0 50,000 -0.2
04/08/2017
3.95
 1,518,700 3.89 3.97 3.89 0 0 0
03/08/2017
3.89
 2,823,640 3.83 3.97 3.85 0 20,000 -0.1
02/08/2017
3.83
 5,334,540 4 4 3.83 2,200 170,000 -0.7
01/08/2017
4
 2,638,530 4.07 4.10 3.98 2,000 0 0.0
31/07/2017
4.07
 17,314,290 4.37 4.37 4.07 5,000 0 0.0
28/07/2017
4.37
 10,377,140 4.29 4.48 4.23 0 0 0
27/07/2017
4.29
 1,656,840 4.38 4.39 4.25 2,000 0 0.0
26/07/2017
4.38
 6,611,440 4.14 4.43 4.16 2,000 0 0.0
25/07/2017
4.14
 5,094,990 3.99 4.17 3.95 5,000 0 0.0
24/07/2017
3.99
 4,575,350 4.29 4.29 3.99 35,000 0 0.2
21/07/2017
4.29
 2,943,730 4.45 4.53 4.29 0 0 0
20/07/2017
4.45
 2,671,920 4.56 4.56 4.42 10,450 500 0.0
19/07/2017
4.56
 4,009,190 4.42 4.65 4.43 0 0 0
18/07/2017
4.42
 2,662,390 4.56 4.56 4.42 0 2,550 -0.0
17/07/2017
4.56
 5,392,760 4.47 4.70 4.47 0 0 0
14/07/2017
4.47
 5,504,840 4.36 4.55 4.33 10,000 0 0.0
13/07/2017
4.36
 2,705,360 4.37 4.44 4.32 200 210 -0
12/07/2017
4.37
 2,984,860 4.26 4.37 4.25 0 700 -0.0
11/07/2017
4.26
 4,414,550 4.29 4.35 4.17 400 0 0.0
10/07/2017
4.29
 3,431,670 4.43 4.47 4.25 11,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |