CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.70
0.04
(2.41%)
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)
10/09/2012
3.92
 183,550 4.11 4.11 3.92 0 0 0
07/09/2012
4.11
 655,120 4.30 4.30 4.11 0 0 0
06/09/2012
4.30
 290,060 4.48 4.48 4.30 0 0 0
05/09/2012
4.48
 350,040 4.67 4.76 4.48 0 0 0
04/09/2012
4.67
 181,440 4.48 4.67 4.48 0 0 0
31/08/2012
4.48
 182,330 4.58 4.67 4.39 0 0 0
30/08/2012
4.58
 203,130 4.67 4.76 4.58 0 0 0
29/08/2012
4.67
 1,075,910 4.76 4.76 4.58 0 0 0
28/08/2012
4.76
 40,470 4.95 4.95 4.76 0 0 0
27/08/2012
4.95
 186,630 5.14 5.14 4.95 0 0 0
24/08/2012
5.14
 1,324,010 5.32 5.32 5.14 2,500 0 0.0
23/08/2012
5.32
 89,760 5.60 5.60 5.32 1,000 0 0.0
22/08/2012
5.60
 93,450 5.88 5.88 5.60 0 0 0
21/08/2012
5.88
 122,830 6.16 6.16 5.88 0 0 0
20/08/2012
6.16
 204,450 5.98 6.16 5.98 0 0 0
17/08/2012
5.98
 260,710 5.98 5.98 5.79 0 0 0
16/08/2012
5.98
 112,150 5.98 6.07 5.88 0 0 0
15/08/2012
5.98
 149,980 6.07 6.16 5.98 0 4,000 -0.0
14/08/2012
6.07
 163,860 5.88 6.07 5.88 0 0 0
13/08/2012
5.88
 189,560 5.98 6.07 5.88 0 0 0
10/08/2012
5.98
 278,620 6.07 6.16 5.98 0 0 0
09/08/2012
6.07
 319,770 6.07 6.26 6.07 0 0 0
08/08/2012
6.07
 175,560 6.07 6.16 5.98 0 0 0
07/08/2012
6.07
 401,530 6.35 6.35 6.07 0 0 0
06/08/2012
6.35
 445,330 6.35 6.54 6.35 0 0 0
03/08/2012
6.35
 1,032,480 6.07 6.35 6.16 4,000 0 0.0
02/08/2012
6.07
 163,790 5.79 6.07 5.88 0 0 0
01/08/2012
5.79
 275,430 5.79 5.88 5.60 0 0 0
31/07/2012
5.79
 270,030 5.79 5.98 5.79 0 0 0
30/07/2012
5.79
 298,750 5.98 5.98 5.79 0 0 0
27/07/2012
5.98
 684,660 6.26 6.26 5.98 0 0 0
26/07/2012
6.26
 304,390 6.16 6.26 6.07 500 0 0.0
25/07/2012
6.16
 506,270 6.26 6.26 5.98 0 0 0
24/07/2012
6.26
 395,810 6.54 6.54 6.26 0 0 0
23/07/2012
6.54
 515,120 6.82 6.82 6.54 0 10 -0.0
20/07/2012
6.82
 851,380 7.01 7.10 6.82 0 0 0
19/07/2012
7.01
 752,240 6.73 7.01 6.54 0 0 0
18/07/2012
6.73
 798,160 6.91 7.01 6.63 0 10 -0.0
17/07/2012
6.91
 829,180 6.73 7.01 6.54 0 0 0
16/07/2012
6.73
 1,264,460 6.54 6.82 6.54 20 0 0.0
13/07/2012
6.54
 716,230 6.26 6.54 6.35 0 0 0
12/07/2012
6.26
 791,760 5.98 6.26 5.88 0 0 0
11/07/2012
5.98
 350,020 6.16 6.26 5.98 0 0 0
10/07/2012
6.16
 494,280 6.45 6.45 6.16 0 20 -0.0
09/07/2012
6.45
 489,100 6.73 6.73 6.45 0 0 0
06/07/2012
6.73
 3,688,220 6.54 6.82 6.26 10 0 0.0
05/07/2012
6.54
 48,440 6.82 6.82 6.54 0 0 0
04/07/2012
6.82
 142,660 7.10 7.10 6.82 0 0 0
03/07/2012
7.10
 451,830 7.47 7.47 7.10 0 0 0
02/07/2012
7.47
 616,940 7.85 8.03 7.47 0 10 -0.0
29/06/2012
7.85
 1,279,580 8.22 8.22 7.85 500 10 0.0
28/06/2012
8.22
 80,670 8.59 8.59 8.22 0 0 0
27/06/2012
8.59
 402,870 8.97 8.97 8.59 0 0 0
26/06/2012
8.97
 305,710 8.59 8.97 8.97 0 0 0
25/06/2012
8.59
 65,880 8.22 8.59 8.59 0 0 0
22/06/2012
8.22
 2,078,600 8.59 8.87 8.22 0 0 0
21/06/2012
8.59
 3,961,540 8.97 9.34 8.59 2,060 0 0.0
20/06/2012
8.97
 22,530 9.43 9.43 8.97 0 0 0
19/06/2012
9.43
 48,430 9.90 9.90 9.43 0 0 0
18/06/2012
9.90
 427,280 10.37 10.37 9.90 0 0 0
15/06/2012
10.37
 11,310 10.84 10.84 10.37 0 0 0
14/06/2012
10.84
 37,190 11.40 11.40 10.84 0 0 0
13/06/2012
11.40
 52,950 11.96 11.96 11.40 0 0 0
12/06/2012
11.96
 49,990 11.96 12.05 11.40 0 0 0
11/06/2012
11.96
 99,380 11.68 11.96 11.12 0 0 0
08/06/2012
11.68
 136,560 12.24 12.24 11.68 0 0 0
07/06/2012
12.24
 85,280 12.80 12.80 12.24 0 0 0
06/06/2012
12.80
 32,260 12.52 12.80 11.96 0 0 0
05/06/2012
12.52
 25,710 12.14 12.52 11.58 0 0 0
04/06/2012
12.14
 17,510 12.24 12.24 11.68 0 0 0
01/06/2012
12.24
 36,980 11.86 12.42 11.30 0 0 0
31/05/2012
11.86
 5,220 12.42 12.42 11.86 0 0 0
30/05/2012
12.42
 5,900 12.98 12.98 12.42 0 0 0
29/05/2012
12.98
 10,430 13.64 13.64 12.98 0 0 0
28/05/2012
13.64
 25,560 14.29 14.29 13.64 0 0 0
25/05/2012
14.29
 12,880 14.95 14.95 14.20 0 0 0
24/05/2012
14.95
 110 15.32 15.79 14.95 0 0 0
23/05/2012
15.32
 7,080 16.07 16.07 15.32 0 0 0
22/05/2012
16.07
 2,630 16.91 16.91 16.07 200 0 0.0
21/05/2012
16.91
 9,940 16.91 16.91 16.07 0 0 0
18/05/2012
16.91
 50,700 17.37 17.37 16.53 0 0 0
17/05/2012
17.37
 19,560 17.37 17.37 16.53 0 0 0
16/05/2012
17.37
 110 17.65 17.65 17.09 0 0 0
15/05/2012
17.65
 160 17.75 17.75 17.28 0 0 0
14/05/2012
17.75
 8,130 17.75 17.75 17.00 0 0 0
11/05/2012
17.75
 8,150 17.93 17.93 17.19 0 0 0
10/05/2012
17.93
 6,270 18.12 18.21 17.37 0 0 0
09/05/2012
18.12
 16,670 17.65 18.12 16.91 0 0 0
08/05/2012
17.65
 3,610 17.56 17.65 17.37 0 0 0
07/05/2012
17.56
 7,570 16.91 17.56 16.07 0 0 0
04/05/2012
16.91
 25,940 17.75 17.75 16.91 0 600 -0.0
03/05/2012
17.75
 2,470 18.59 18.59 17.75 0 0 0
02/05/2012
18.59
 12,550 19.43 19.43 18.49 0 0 0
27/04/2012
19.43
 11,670 18.59 19.43 17.75 0 0 0
26/04/2012
18.59
 12,580 17.75 18.59 16.91 200 0 0.0
25/04/2012
17.75
 15,830 18.59 18.59 17.75 0 0 0
24/04/2012
18.59
 13,030 19.52 19.52 18.59 0 0 0
23/04/2012
19.52
 4,460 19.52 19.52 18.59 0 0 0
20/04/2012
19.52
 8,550 19.52 19.52 18.59 0 0 0
19/04/2012
19.52
 490 20.55 20.55 19.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |