CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.66
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
(2024-08-19) 		-0.19 -9.64% 13,751,000 -222,100 -0.4
1.66
2.02
1.66
2 tháng
(2024-07-22) 		-0.03 -1.66% 48,024,700 -25,300 -0.0
1.62
2.04
1.66
3 tháng
(2024-06-20) 		-0.29 -14.01% 63,566,200 69,500 0.2
1.62
2.08
1.66
6 tháng
(2024-03-22) 		-0.61 -25.52% 165,675,200 -1,017,800 -2.4
1.62
2.39
1.66
12 tháng
(2023-09-25) 		-0.96 -35.04% 476,247,400 80,900 0.2
1.62
2.74
1.66
24 tháng
(2022-09-29) 		-1.28 -41.83% 1,126,017,700 -184,969 -1.1
1.45
3.50
1.66
36 tháng
(2021-10-04) 		-2.80 -61.14% 2,679,419,100 -1,872,871 -18.4
1.45
10.50
1.66
60 tháng
(2019-10-15) 		0.30 20.27% 6,183,061,880 -381,631 -21.9
1.24
10.50
1.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
1.89
 1,203,800 1.85 1.91 1.84 133,400 2,300 0.2
23/04/2024
1.85
 794,500 1.87 1.90 1.84 100 15,000 -0.0
22/04/2024
1.88
 1,118,900 1.79 1.89 1.79 125,000 0 0.2
19/04/2024
1.78
 1,183,800 1.81 1.82 1.77 700 100 0.0
17/04/2024
1.81
 1,403,600 1.83 1.83 1.75 14,800 0 0.0
16/04/2024
1.80
 2,336,200 1.83 1.85 1.75 1,200 0 0.0
15/04/2024
1.82
 1,683,300 1.93 1.94 1.81 1,300 29,000 -0.1
12/04/2024
1.92
 2,242,700 1.97 1.98 1.92 0 195,200 -0.4
11/04/2024
1.97
 1,827,100 1.99 2 1.95 0 48,700 -0.1
10/04/2024
1.99
 1,756,000 2.04 2.05 1.99 7,600 0 0.0
09/04/2024
2.04
 3,721,800 1.90 2.07 1.90 217,600 89,900 0.3
08/04/2024
1.98
 10,443,400 1.98 2.02 1.98 21,300 140,000 -0.2
05/04/2024
2.12
 4,898,900 2.26 2.26 2.12 43,000 223,800 -0.4
04/04/2024
2.27
 2,318,600 2.30 2.30 2.27 1,000 75,800 -0.2
03/04/2024
2.29
 1,420,300 2.30 2.32 2.29 11,200 155,100 -0.3
02/04/2024
2.30
 1,064,400 2.28 2.31 2.28 1,000 83,700 -0.2
01/04/2024
2.29
 2,628,400 2.31 2.32 2.28 9,400 368,400 -0.8
29/03/2024
2.31
 2,165,600 2.35 2.35 2.30 12,500 299,800 -0.7
28/03/2024
2.35
 2,393,900 2.35 2.36 2.32 42,100 232,300 -0.4
27/03/2024
2.33
 857,800 2.34 2.38 2.32 76,000 70,700 0.0
26/03/2024
2.34
 1,785,100 2.34 2.36 2.31 59,200 278,100 -0.5
25/03/2024
2.36
 1,072,200 2.39 2.42 2.34 0 275,300 -0.7
22/03/2024
2.39
 3,370,600 2.36 2.41 2.35 736,200 1,200 1.8
21/03/2024
2.36
 2,316,900 2.33 2.38 2.31 551,500 2,800 1.3
20/03/2024
2.33
 1,150,100 2.34 2.34 2.30 0 68,900 -0.2
19/03/2024
2.34
 1,113,600 2.33 2.34 2.30 35,900 48,800 -0.0
18/03/2024
2.33
 2,909,100 2.35 2.38 2.28 237,900 113,900 0.3
15/03/2024
2.35
 1,113,700 2.33 2.36 2.31 39,700 59,300 -0.0
14/03/2024
2.33
 2,566,300 2.33 2.39 2.31 357,100 28,700 0.8
13/03/2024
2.33
 2,260,700 2.29 2.33 2.28 110,200 68,200 0.1
12/03/2024
2.29
 1,291,900 2.29 2.31 2.27 200 257,300 -0.6
11/03/2024
2.29
 1,700,500 2.32 2.33 2.28 2,000 324,400 -0.7
08/03/2024
2.32
 1,679,500 2.38 2.40 2.29 900 74,900 -0.2
07/03/2024
2.38
 1,237,400 2.40 2.43 2.36 21,600 8,500 0.0
06/03/2024
2.40
 5,141,000 2.31 2.47 2.30 778,100 4,000 1.8
05/03/2024
2.31
 2,199,000 2.32 2.35 2.29 27,600 2,900 0.1
04/03/2024
2.32
 1,339,800 2.32 2.36 2.31 8,500 1,000 0.0
01/03/2024
2.32
 1,741,700 2.30 2.33 2.28 91,600 0 0.2
29/02/2024
2.30
 1,835,300 2.30 2.31 2.27 3,200 50,200 -0.1
28/02/2024
2.30
 1,531,800 2.31 2.34 2.28 700 260,500 -0.6
27/02/2024
2.31
 1,017,400 2.30 2.33 2.29 0 257,800 -0.6
26/02/2024
2.30
 1,116,800 2.33 2.34 2.29 7,700 13,600 -0.0
23/02/2024
2.33
 1,910,500 2.37 2.41 2.31 100 97,000 -0.2
22/02/2024
2.37
 3,171,600 2.30 2.39 2.29 664,400 15,600 1.5
21/02/2024
2.30
 1,433,700 2.31 2.33 2.28 6,800 5,400 0.0
20/02/2024
2.31
 1,378,900 2.34 2.35 2.30 7,100 7,600 -0.0
19/02/2024
2.34
 1,549,200 2.33 2.35 2.31 113,800 0 0.3
16/02/2024
2.33
 1,352,200 2.29 2.34 2.28 23,200 3,100 0.0
15/02/2024
2.29
 903,800 2.26 2.31 2.27 23,100 0 0.1
07/02/2024
2.26
 852,200 2.26 2.29 2.26 0 0 0
06/02/2024
2.26
 1,131,500 2.20 2.29 2.19 5,200 130,600 -0.3
05/02/2024
2.20
 1,946,800 2.28 2.28 2.20 300 34,100 -0.1
02/02/2024
2.28
 1,387,600 2.28 2.34 2.28 0 132,900 -0.3
01/02/2024
2.28
 1,685,400 2.30 2.31 2.23 116,900 50,000 0.1
31/01/2024
2.30
 13,007,700 2.47 2.47 2.30 43,400 136,000 -0.2
30/01/2024
2.47
 2,170,200 2.52 2.55 2.47 148,800 18,300 0.3
29/01/2024
2.52
 895,700 2.56 2.59 2.52 0 35,600 -0.1
26/01/2024
2.56
 1,043,600 2.53 2.60 2.52 200 17,000 -0.0
25/01/2024
2.53
 1,115,300 2.55 2.60 2.52 0 80,600 -0.2
24/01/2024
2.55
 2,515,600 2.59 2.61 2.55 14,900 151,800 -0.4
23/01/2024
2.59
 2,731,700 2.49 2.59 2.47 109,600 74,200 0.1
22/01/2024
2.49
 1,222,200 2.47 2.51 2.47 141,100 0 0.3
19/01/2024
2.47
 2,134,000 2.45 2.52 2.46 158,500 5,000 0.4
18/01/2024
2.45
 729,800 2.43 2.46 2.43 22,200 0 0.1
17/01/2024
2.43
 750,500 2.45 2.48 2.43 0 0 0
16/01/2024
2.45
 824,100 2.47 2.47 2.37 0 0 0
15/01/2024
2.47
 1,339,600 2.43 2.50 2.43 30,000 10,100 0.0
12/01/2024
2.43
 1,803,700 2.48 2.50 2.43 68,000 48,800 0.0
11/01/2024
2.48
 1,243,100 2.48 2.51 2.47 0 27,600 -0.1
10/01/2024
2.48
 1,772,400 2.55 2.55 2.48 10,000 0 0.0
09/01/2024
2.55
 1,419,500 2.55 2.59 2.51 28,700 600 0.1
08/01/2024
2.55
 1,928,300 2.51 2.56 2.52 56,000 8,100 0.1
05/01/2024
2.51
 1,986,300 2.57 2.57 2.49 3,000 2,900 0.0
04/01/2024
2.57
 3,117,500 2.57 2.61 2.53 5,900 1,000 0.0
03/01/2024
2.57
 4,076,900 2.47 2.63 2.46 0 110,300 -0.3
02/01/2024
2.47
 1,202,700 2.45 2.49 2.45 0 0 0
29/12/2023
2.45
 1,662,800 2.44 2.47 2.42 0 100 -0.0
28/12/2023
2.44
 2,163,500 2.47 2.48 2.44 1,000 3,300 -0.0
27/12/2023
2.47
 2,085,800 2.46 2.51 2.45 8,100 0 0.0
26/12/2023
2.46
 1,358,100 2.46 2.51 2.44 2,100 0 0.0
25/12/2023
2.46
 2,066,900 2.46 2.50 2.44 11,100 7,600 0.0
22/12/2023
2.46
 1,755,200 2.52 2.53 2.46 77,200 15,500 0.2
21/12/2023
2.52
 1,579,800 2.54 2.54 2.48 7,000 0 0.0
20/12/2023
2.54
 1,747,400 2.49 2.54 2.45 0 28,400 -0.1
19/12/2023
2.49
 7,475,800 2.57 2.70 2.48 6,000 17,700 -0.0
18/12/2023
2.57
 3,772,900 2.41 2.57 2.42 0 10,100 -0.0
15/12/2023
2.41
 1,903,800 2.39 2.45 2.39 41,700 0 0.1
14/12/2023
2.39
 2,754,100 2.44 2.51 2.37 0 1,000 -0.0
13/12/2023
2.44
 4,151,900 2.55 2.59 2.38 1,000 0 0.0
12/12/2023
2.55
 5,544,400 2.49 2.61 2.50 0 16,000 -0.0
11/12/2023
2.49
 6,793,900 2.33 2.49 2.33 1,000 2,300 -0.0
08/12/2023
2.33
 1,546,200 2.40 2.40 2.32 5,000 5,400 -0.0
07/12/2023
2.40
 7,085,200 2.27 2.41 2.28 0 119,300 -0.3
06/12/2023
2.27
 1,634,600 2.25 2.30 2.26 0 0 0
05/12/2023
2.25
 2,035,500 2.26 2.32 2.25 700 0 0.0
04/12/2023
2.26
 2,595,700 2.21 2.30 2.21 113,400 500 0.3
01/12/2023
2.21
 1,544,700 2.22 2.24 2.18 30,000 4,500 0.1
30/11/2023
2.22
 2,991,400 2.21 2.31 2.22 0 96,500 -0.2
29/11/2023
2.21
 1,267,600 2.18 2.24 2.18 200 29,900 -0.1
28/11/2023
2.18
 2,202,900 2.22 2.22 2.12 0 78,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |