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)
07/07/2017
4.43
 4,513,280 4.38 4.57 4.38 2,400 0 0.0
06/07/2017
4.38
 4,331,760 4.52 4.57 4.29 10,220 0 0.0
05/07/2017
4.52
 6,197,440 4.46 4.76 4.52 0 136,500 -0.7
04/07/2017
4.46
 6,444,920 4.24 4.48 4.22 30,000 0 0.1
03/07/2017
4.24
 3,968,530 4.13 4.29 4.14 0 0 0
30/06/2017
4.13
 3,137,480 4.14 4.20 4.06 8,000 0 0.0
29/06/2017
4.14
 5,966,180 4.01 4.22 3.97 140,000 0 0.6
28/06/2017
4.01
 1,889,920 3.92 4.01 3.88 0 0 0
27/06/2017
3.92
 2,320,370 4 4.07 3.92 100,200 0 0.4
26/06/2017
4
 4,685,400 3.99 4.17 4 0 0 0
23/06/2017
3.99
 6,837,830 3.73 3.99 3.70 0 0 0
22/06/2017
3.73
 2,402,660 3.71 3.76 3.62 0 0 0
21/06/2017
3.71
 2,559,650 3.75 3.75 3.70 0 0 0
20/06/2017
3.75
 1,450,010 3.80 3.80 3.72 500 570 -0.0
19/06/2017
3.80
 947,900 3.80 3.85 3.77 0 0 0
16/06/2017
3.80
 2,055,500 3.75 3.80 3.73 0 0 0
15/06/2017
3.75
 2,430,120 3.79 3.81 3.73 0 0 0
14/06/2017
3.79
 1,240,270 3.81 3.85 3.76 0 0 0
13/06/2017
3.81
 2,061,740 3.78 3.84 3.77 0 0 0
12/06/2017
3.78
 1,991,070 3.82 3.90 3.76 0 0 0
09/06/2017
3.82
 1,156,850 3.90 3.93 3.82 0 0 0
08/06/2017
3.90
 1,235,110 3.93 3.96 3.88 0 0 0
07/06/2017
3.93
 3,013,210 3.87 4.05 3.87 0 3,300 -0.0
06/06/2017
3.87
 2,219,280 3.89 3.90 3.82 0 0 0
05/06/2017
3.89
 2,122,970 3.92 3.95 3.82 0 0 0
02/06/2017
3.92
 2,283,490 3.83 3.92 3.76 0 0 0
01/06/2017
3.83
 1,524,290 3.77 3.90 3.77 84,900 0 0.3
31/05/2017
3.77
 2,553,620 3.71 3.81 3.68 0 400 -0.0
30/05/2017
3.71
 3,979,690 3.86 3.93 3.70 20,050 17,500 0.0
29/05/2017
3.86
 3,168,380 3.97 4 3.84 150 0 0.0
26/05/2017
3.97
 2,265,630 3.98 4.02 3.97 0 0 0
25/05/2017
3.98
 2,717,690 4.01 4.08 3.98 0 4,990 -0.0
24/05/2017
4.01
 2,032,200 3.98 4.07 3.98 400 0 0.0
23/05/2017
3.98
 3,059,840 4.17 4.17 3.98 0 0 0
22/05/2017
4.17
 5,695,350 4.03 4.30 4.10 0 0 0
19/05/2017
4.03
 3,642,030 3.97 4.09 3.95 0 0 0
18/05/2017
3.97
 5,002,800 4.16 4.16 3.95 0 50 -0.0
17/05/2017
4.16
 3,840,400 4.29 4.34 4.11 0 6,000 -0.0
16/05/2017
4.29
 5,591,490 4.39 4.61 4.10 0 540 -0.0
15/05/2017
4.39
 6,843,720 4.10 4.39 4.10 0 0 0
12/05/2017
4.10
 2,923,170 4.01 4.16 4 0 0 0
11/05/2017
4.01
 5,638,300 4.07 4.27 3.96 7,670 0 0.0
10/05/2017
4.07
 7,212,920 4.37 4.37 4.07 2,320 0 0.0
09/05/2017
4.37
 5,388,780 4.13 4.42 4.14 4,500 0 0.0
08/05/2017
4.13
 8,576,340 3.87 4.13 3.99 7,000 100 0.0
05/05/2017
3.87
 7,111,450 3.62 3.87 3.60 0 100 -0.0
04/05/2017
3.62
 4,058,980 3.51 3.69 3.49 7,000 160 0.0
03/05/2017
3.51
 5,700,640 3.57 3.66 3.51 4,000 43,340 -0.1
28/04/2017
3.57
 7,833,080 3.42 3.63 3.37 0 21,960 -0.1
27/04/2017
3.42
 14,132,260 3.20 3.42 3.18 0 500 -0.0
26/04/2017
3.20
 2,105,360 3.14 3.20 3.13 0 0 0
25/04/2017
3.14
 1,428,830 3.14 3.23 3.13 6,000 0 0.0
24/04/2017
3.14
 1,941,020 3.24 3.24 3.14 0 0 0
21/04/2017
3.24
 3,878,410 3.21 3.30 3.12 0 0 0
20/04/2017
3.21
 4,488,180 3.22 3.33 3.20 0 1,550 -0.0
19/04/2017
3.22
 8,261,030 3.01 3.22 2.98 2,000 0 0.0
18/04/2017
3.01
 725,830 2.95 3.03 2.94 6,000 770 0.0
17/04/2017
2.95
 1,898,890 2.98 3.04 2.94 4,000 0 0.0
14/04/2017
2.98
 3,252,370 3.05 3.14 2.94 3,500 100,500 -0.3
13/04/2017
3.05
 2,338,330 3.07 3.10 3.01 0 0 0
12/04/2017
3.07
 2,324,050 3.20 3.23 3.07 11,090 0 0.0
11/04/2017
3.20
 3,233,080 3.23 3.30 3.19 0 0 0
10/04/2017
3.23
 3,692,080 3.33 3.35 3.22 11,000 0 0.0
07/04/2017
3.33
 7,530,560 3.14 3.34 3.05 0 0 0
05/04/2017
3.14
 3,658,270 3.10 3.24 3.09 50 0 0.0
04/04/2017
3.10
 5,701,090 2.99 3.11 2.94 0 737,450 -2.3
03/04/2017
2.99
 1,098,230 3.01 3.02 2.97 0 0 0
31/03/2017
3.01
 1,835,310 3.01 3.06 2.99 0 98,580 -0.3
30/03/2017
3.01
 2,559,510 2.95 3.04 2.95 4,600 429,760 -1.3
29/03/2017
2.95
 2,176,150 2.94 2.99 2.94 5,400 174,880 -0.5
28/03/2017
2.94
 2,100,820 2.96 3 2.94 0 160,090 -0.5
27/03/2017
2.96
 1,448,180 2.94 3.01 2.94 0 0 0
24/03/2017
2.94
 1,789,520 2.91 2.96 2.91 11,500 420,880 -1.3
23/03/2017
2.91
 1,860,210 2.91 2.97 2.90 1,000 8,000 -0.0
22/03/2017
2.91
 3,437,770 3.10 3.14 2.91 20,300 53,030 -0.1
21/03/2017
3.10
 5,479,240 2.94 3.12 2.94 0 0 0
20/03/2017
2.94
 2,267,540 2.94 3 2.94 0 0 0
17/03/2017
2.94
 2,006,580 3.01 3.01 2.93 2,000,000 0 5.9
16/03/2017
3.01
 1,540,870 2.99 3.02 2.96 0 0 0
15/03/2017
2.99
 2,251,530 2.97 3.09 2.95 1,500 0 0.0
14/03/2017
2.97
 7,123,600 3 3.17 2.95 0 12,290 -0.0
13/03/2017
3
 9,481,990 2.81 3 2.81 0 13,350 -0.0
10/03/2017
2.81
 3,086,210 2.74 2.81 2.74 0 7,370 -0.0
09/03/2017
2.74
 1,272,080 2.76 2.77 2.74 0 0 0
08/03/2017
2.76
 1,106,470 2.79 2.82 2.76 0 0 0
07/03/2017
2.79
 1,374,790 2.76 2.84 2.75 0 0 0
06/03/2017
2.76
 1,238,350 2.76 2.85 2.72 0 0 0
03/03/2017
2.76
 1,964,110 2.83 2.83 2.76 18,000 10,000 0.0
02/03/2017
2.83
 1,836,660 2.88 2.94 2.83 32,000 43,580 -0.0
01/03/2017
2.88
 2,548,580 2.95 3.03 2.81 0 0 0
28/02/2017
2.95
 3,000,360 2.90 3.04 2.90 240 100 0.0
27/02/2017
2.90
 2,183,520 2.93 2.95 2.90 0 0 0
24/02/2017
2.93
 2,877,060 2.90 3.03 2.90 0 0 0
23/02/2017
2.90
 3,001,320 2.96 2.97 2.87 200 0 0.0
22/02/2017
2.96
 4,912,170 2.90 3.06 2.93 250 20,100 -0.1
21/02/2017
2.90
 6,915,740 2.71 2.90 2.72 0 116,300 -0.3
20/02/2017
2.71
 2,622,870 2.68 2.73 2.67 0 403,310 -1.1
17/02/2017
2.68
 2,397,080 2.69 2.70 2.66 0 455,520 -1.3
16/02/2017
2.69
 2,275,040 2.70 2.74 2.68 0 40,000 -0.1
15/02/2017
2.70
 2,331,280 2.71 2.74 2.67 0 54,180 -0.2

Chính sách bảo mật | Điều khoản sử dụng |