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
(2024-08-19) 		-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)
28/01/2011
24.70
 55,950 23.93 25.09 23.54 0 800 -0.0
27/01/2011
23.93
 42,920 23.16 23.93 22.39 200 1,000 -0.0
26/01/2011
23.16
 21,110 23.16 23.85 23.16 0 500 -0.0
25/01/2011
23.16
 55,200 23.16 23.85 22.00 0 50 -0.0
24/01/2011
23.16
 144,480 22.08 23.16 23.08 0 0 0
21/01/2011
22.08
 463,220 21.07 22.08 21.07 0 0 0
20/01/2011
21.07
 175,200 20.84 21.61 21.00 0 0 0
19/01/2011
20.84
 48,090 21.31 21.85 20.84 0 0 0
18/01/2011
21.31
 11,000 20.92 21.31 20.92 0 0 0
17/01/2011
20.92
 89,810 20.84 21.00 20.84 0 0 0
14/01/2011
20.84
 6,620 21.92 21.92 20.84 0 0 0
13/01/2011
21.92
 56,510 20.92 21.92 20.46 0 5,000 -0.1
12/01/2011
20.92
 25,000 21.00 21.00 20.92 0 0 0
11/01/2011
21.00
 39,540 21.00 21.61 21.00 0 0 0
10/01/2011
21.00
 59,350 22.08 22.08 21.00 0 0 0
07/01/2011
22.08
 46,500 21.31 22.08 22.08 0 0 0
06/01/2011
21.31
 10,670 22.00 22.00 21.31 0 0 0
05/01/2011
22.00
 52,520 22.39 22.39 22.00 0 0 0
04/01/2011
22.39
 19,220 22.39 22.39 21.77 0 0 0
31/12/2010
22.39
 54,790 22.39 22.39 21.38 0 0 0
30/12/2010
22.39
 22,390 22.39 22.39 21.38 0 0 0
29/12/2010
22.39
 108,010 21.61 22.39 20.84 0 0 0
28/12/2010
21.61
 109,010 20.84 21.61 20.92 0 0 0
27/12/2010
20.84
 81,060 20.84 21.15 20.84 0 20,900 -0.6
24/12/2010
20.84
 111,320 21.38 21.38 20.84 0 0 0
23/12/2010
21.38
 227,780 21.61 21.61 20.77 0 0 0
22/12/2010
21.61
 99,610 21.61 21.61 21.31 25,000 0 0.7
21/12/2010
21.61
 96,660 21.61 21.61 20.69 18,540 8,000 0.3
20/12/2010
21.61
 117,070 21.69 21.69 21.61 0 0 0
17/12/2010
21.69
 139,000 21.54 21.69 20.61 0 0 0
16/12/2010
21.54
 35,940 21.61 22.62 20.69 0 0 0
15/12/2010
21.61
 123,570 21.61 21.69 20.84 0 0 0
14/12/2010
21.61
 49,080 21.77 21.77 20.77 0 0 0
13/12/2010
21.77
 62,690 21.77 22.39 21.77 0 950 -0.0
10/12/2010
21.77
 211,140 21.38 21.92 21.38 0 0 0
09/12/2010
21.38
 102,600 20.46 21.38 19.45 0 0 0
08/12/2010
20.46
 20,410 20.61 21.46 20.07 0 0 0
07/12/2010
20.61
 57,570 21.69 21.69 20.61 0 0 0
06/12/2010
21.69
 42,110 22.77 23.16 21.69 0 0 0
03/12/2010
22.77
 65,930 23.08 23.54 22.39 0 11,100 -0.3
02/12/2010
23.08
 53,910 23.54 23.54 22.77 0 0 0
01/12/2010
23.54
 361,930 23.16 24.32 23.08 0 0 0
30/11/2010
23.16
 115,050 22.39 23.16 22.39 0 0 0
29/11/2010
22.39
 324,720 21.38 22.39 21.23 0 0 0
26/11/2010
21.38
 311,590 21.77 21.77 21.23 0 0 0
25/11/2010
21.77
 320,180 21.23 22.23 20.92 0 0 0
24/11/2010
21.23
 270,400 21.23 21.46 20.69 0 0 0
23/11/2010
21.23
 245,990 20.46 21.38 20.46 0 0 0
22/11/2010
20.46
 228,740 20.46 20.46 19.84 2,000 0 0.1
19/11/2010
20.46
 128,110 21.15 21.54 20.46 0 0 0
18/11/2010
21.15
 288,420 21.38 21.38 21.15 0 0 0
17/11/2010
21.38
 151,520 21.23 21.77 21.07 0 0 0
16/11/2010
21.23
 220,470 21.07 21.69 20.61 0 0 0
15/11/2010
21.07
 188,460 21.00 21.77 20.23 0 0 0
12/11/2010
21.00
 187,230 20.84 21.00 20.07 0 2,000 -0.1
11/11/2010
20.84
 66,870 20.84 21.31 20.46 100 1,000 -0.0
10/11/2010
20.84
 90,310 20.23 20.84 19.84 0 0 0
09/11/2010
20.23
 79,450 20.38 20.38 19.69 0 0 0
08/11/2010
20.38
 33,080 20.07 20.38 19.92 2,000 0 0.1
05/11/2010
20.07
 211,370 19.69 20.61 19.92 0 0 0
04/11/2010
19.69
 111,710 18.76 19.69 19.30 0 0 0
03/11/2010
18.76
 82,670 18.68 19.30 18.53 0 0 0
02/11/2010
18.68
 85,360 18.60 18.91 18.14 0 0 0
01/11/2010
18.60
 24,910 19.14 19.99 18.53 0 0 0
29/10/2010
19.14
 95,420 19.38 19.76 18.76 0 0 0
28/10/2010
19.38
 98,270 19.38 20.07 18.68 0 0 0
27/10/2010
19.38
 54,270 20.23 20.84 19.38 0 0 0
26/10/2010
20.23
 292,770 19.30 20.23 19.30 0 0 0
25/10/2010
19.30
 184,220 18.45 19.30 18.45 1,000 4,000 -0.1
22/10/2010
18.45
 155,190 17.83 18.45 17.83 0 0 0
21/10/2010
17.83
 79,020 17.76 18.06 17.52 0 0 0
20/10/2010
17.76
 121,670 18.06 18.53 17.68 0 0 0
19/10/2010
18.06
 153,580 18.45 19.30 17.76 0 0 0
18/10/2010
18.45
 180,360 18.45 18.60 17.91 0 0 0
15/10/2010
18.45
 105,160 18.37 18.45 18.30 0 0 0
14/10/2010
18.37
 156,460 18.22 18.53 18.22 0 3,000 -0.1
13/10/2010
18.22
 245,430 18.06 18.45 17.76 0 1,000 -0.0
12/10/2010
18.06
 306,740 18.37 19.07 17.52 400 0 0.0
11/10/2010
18.37
 331,880 17.52 18.37 17.52 0 0 0
08/10/2010
17.52
 322,280 16.75 17.52 16.83 0 0 0
07/10/2010
16.75
 469,420 16.21 16.98 16.21 12,000 0 0.3
06/10/2010
16.21
 134,740 15.90 16.29 15.90 0 0 0
05/10/2010
15.90
 70,510 15.83 15.90 15.21 1,000 0 0.0
04/10/2010
15.83
 197,980 15.52 15.83 15.05 0 0 0
01/10/2010
15.52
 332,810 14.82 15.52 15.21 0 0 0
30/09/2010
14.82
 34,990 15.05 15.28 14.82 0 0 0
29/09/2010
15.05
 97,910 15.36 15.44 15.05 0 0 0
28/09/2010
15.36
 27,350 15.44 15.83 15.36 0 0 0
27/09/2010
15.44
 22,380 15.52 15.83 15.44 0 0 0
24/09/2010
15.52
 88,310 15.44 15.52 15.28 0 0 0
23/09/2010
15.44
 287,910 15.59 15.59 15.21 0 0 0
22/09/2010
15.59
 91,140 15.75 15.83 15.52 0 0 0
21/09/2010
15.75
 81,050 16.21 16.21 15.67 0 0 0
20/09/2010
16.21
 178,490 15.98 16.67 16.06 0 0 0
17/09/2010
15.98
 253,070 15.28 15.98 15.44 0 0 0
16/09/2010
15.28
 118,510 14.59 15.28 14.51 0 0 0
15/09/2010
14.59
 48,910 14.67 15.28 14.28 0 0 0
14/09/2010
14.67
 37,430 14.44 15.05 14.05 0 0 0
13/09/2010
14.44
 264,300 15.13 15.13 14.44 40 0 0.0
10/09/2010
15.13
 299,900 15.90 15.90 15.13 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |