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)
18/04/2012
20.55
 5,370 20.46 20.55 19.52 0 0 0
17/04/2012
20.46
 6,660 19.99 20.46 19.06 0 0 0
16/04/2012
19.99
 87,640 19.62 19.99 18.68 0 0 0
13/04/2012
19.62
 4,670 20.64 20.64 19.62 0 0 0
12/04/2012
20.64
 5,790 21.67 22.42 20.64 0 0 0
11/04/2012
21.67
 164,950 20.74 21.76 19.71 0 0 0
10/04/2012
20.74
 93,290 20.36 20.74 19.43 0 0 0
09/04/2012
20.36
 99,030 20.46 20.46 19.99 0 0 0
06/04/2012
20.46
 124,040 20.46 20.55 19.52 0 0 0
05/04/2012
20.46
 101,780 19.99 20.46 19.62 0 0 0
04/04/2012
19.99
 117,180 21.02 21.02 19.99 0 0 0
03/04/2012
21.02
 157,050 21.20 21.20 20.36 0 0 0
30/03/2012
21.20
 135,690 21.48 21.48 21.20 0 0 0
29/03/2012
21.48
 152,720 21.48 22.04 21.30 0 0 0
28/03/2012
21.48
 161,910 21.48 21.76 21.30 0 0 0
27/03/2012
21.48
 154,100 22.04 22.23 21.39 0 0 0
26/03/2012
22.04
 139,220 22.04 22.42 21.95 0 0 0
23/03/2012
22.04
 160,920 21.48 22.14 21.58 0 0 0
22/03/2012
21.48
 136,260 21.11 21.95 20.08 0 0 0
21/03/2012
21.11
 119,600 20.36 21.11 20.74 0 0 0
20/03/2012
20.36
 135,430 19.52 20.36 20.18 0 0 0
19/03/2012
19.52
 164,520 20.18 20.55 19.52 0 0 0
16/03/2012
20.18
 105,550 19.80 20.18 19.99 0 0 0
15/03/2012
19.80
 122,040 19.24 19.80 19.24 0 0 0
14/03/2012
19.24
 100,210 20.08 20.08 19.24 0 0 0
13/03/2012
20.08
 153,340 19.62 20.08 19.24 0 0 0
12/03/2012
19.62
 152,220 19.62 20.18 18.68 0 0 0
09/03/2012
19.62
 158,280 19.24 19.62 18.31 0 0 0
08/03/2012
19.24
 144,470 19.24 19.80 18.31 0 0 0
07/03/2012
19.24
 137,160 20.18 20.36 19.24 0 0 0
06/03/2012
20.18
 129,620 20.18 20.55 19.24 0 0 0
05/03/2012
20.18
 91,710 19.24 20.18 18.49 0 0 0
02/03/2012
19.24
 39,160 19.15 19.52 18.21 0 1,430 -0.0
01/03/2012
19.15
 38,960 18.49 19.15 18.21 0 0 0
29/02/2012
18.49
 40,110 17.65 18.49 16.81 0 0 0
28/02/2012
17.65
 46,140 17.75 17.75 16.91 0 0 0
27/02/2012
17.75
 48,370 18.68 18.68 17.75 0 0 0
24/02/2012
18.68
 55,940 18.31 18.68 17.75 0 0 0
23/02/2012
18.31
 52,190 17.47 18.31 17.47 0 0 0
22/02/2012
17.47
 24,250 16.72 17.47 15.97 0 0 0
21/02/2012
16.72
 10,460 17.56 17.56 16.72 0 0 0
20/02/2012
17.56
 13,320 18.40 18.40 17.56 0 0 0
17/02/2012
18.40
 38,180 17.56 18.40 16.72 0 0 0
16/02/2012
17.56
 35,570 18.40 18.68 17.56 0 0 0
15/02/2012
18.40
 27,520 19.34 19.62 18.40 0 0 0
14/02/2012
19.34
 10 20.27 20.27 19.34 0 0 0
13/02/2012
20.27
 10 21.30 21.30 20.27 0 0 0
10/02/2012
21.30
 35,320 21.02 21.30 21.02 0 0 0
09/02/2012
21.02
 37,640 20.36 21.20 19.43 0 0 0
08/02/2012
20.36
 57,530 21.39 21.48 20.36 0 0 0
07/02/2012
21.39
 41,030 22.42 22.51 21.30 0 0 0
06/02/2012
22.42
 55,560 22.42 23.26 21.39 0 0 0
03/02/2012
22.42
 38,500 21.48 22.42 20.46 0 0 0
02/02/2012
21.48
 49,740 21.02 21.48 20.08 0 0 0
01/02/2012
21.02
 28,090 22.04 22.04 21.02 0 0 0
31/01/2012
22.04
 1,100 21.11 22.14 21.20 0 0 0
30/01/2012
21.11
 38,620 20.27 21.11 20.55 0 0 0
20/01/2012
20.27
 60,450 19.34 20.27 19.15 0 0 0
19/01/2012
19.34
 56,190 18.49 19.34 17.75 0 0 0
18/01/2012
18.49
 52,010 18.49 18.49 18.40 0 0 0
17/01/2012
18.49
 45,480 18.21 18.49 18.21 0 0 0
16/01/2012
18.21
 45,250 18.21 18.21 17.93 0 0 0
13/01/2012
18.21
 45,010 17.65 18.21 18.21 0 0 0
12/01/2012
17.65
 38,040 18.21 18.21 17.65 0 0 0
11/01/2012
18.21
 32,020 18.49 18.49 17.75 0 0 0
10/01/2012
18.49
 31,920 18.59 18.59 17.93 0 0 0
09/01/2012
18.59
 35,920 18.31 18.59 17.93 0 0 0
06/01/2012
18.31
 41,390 18.21 18.49 18.21 0 0 0
05/01/2012
18.21
 38,310 18.21 18.59 17.56 0 0 0
04/01/2012
18.21
 25,960 18.03 18.21 17.75 0 0 0
03/01/2012
18.03
 20,550 17.75 18.21 17.93 0 0 0
30/12/2011
17.75
 26,260 17.65 17.75 16.91 0 0 0
29/12/2011
17.65
 25,520 17.56 17.65 17.28 0 0 0
28/12/2011
17.56
 25,500 16.81 17.56 16.81 0 0 0
27/12/2011
16.81
 30,200 17.56 17.65 16.81 0 0 0
26/12/2011
17.56
 55,320 18.03 18.03 17.28 0 0 0
23/12/2011
18.03
 22,580 18.03 18.12 17.19 0 0 0
22/12/2011
18.03
 30,910 18.31 18.31 17.56 0 0 0
21/12/2011
18.31
 15,360 18.40 18.40 17.56 0 0 0
20/12/2011
18.40
 30,110 18.49 18.49 17.75 0 0 0
19/12/2011
18.49
 36,500 18.49 18.49 17.75 0 0 0
16/12/2011
18.49
 31,660 18.49 18.49 17.75 0 0 0
15/12/2011
18.49
 40,170 18.12 18.49 17.47 0 0 0
14/12/2011
18.12
 28,110 17.75 18.12 17.37 0 0 0
13/12/2011
17.75
 53,510 17.37 17.75 16.72 0 0 0
12/12/2011
17.37
 51,070 17.28 17.37 16.81 0 0 0
09/12/2011
17.28
 50,400 17.37 17.37 16.72 0 0 0
08/12/2011
17.37
 50,990 18.21 18.49 17.37 0 0 0
07/12/2011
18.21
 21,160 17.75 18.21 17.37 0 0 0
06/12/2011
17.75
 3,230 17.09 17.75 17.75 0 0 0
05/12/2011
17.09
 26,520 16.35 17.09 17.09 0 24,790 -0.5
02/12/2011
16.35
 17,900 17.19 17.19 16.35 0 17,740 -0.3
01/12/2011
17.19
 10 18.03 18.03 17.19 0 0 0
30/11/2011
18.03
 1,670 18.96 18.96 18.03 0 1,670 -0.0
29/11/2011
18.96
 8,030 19.90 19.99 18.96 0 0 0
28/11/2011
19.90
 7,530 19.90 20.08 18.96 0 1,130 -0.0
25/11/2011
19.90
 9,060 19.15 19.90 19.80 0 0 0
24/11/2011
19.15
 15,820 19.80 20.46 18.87 0 5,960 -0.1
23/11/2011
19.80
 102,900 19.80 20.55 19.71 0 0 0
22/11/2011
19.80
 12,070 19.24 20.18 19.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |