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)
07/07/2023
2.89
 1,592,800 2.88 2.90 2.81 16,100 38,100 -0.1
06/07/2023
2.88
 2,466,000 2.96 2.98 2.85 0 0 0
05/07/2023
2.96
 1,519,300 3 3.03 2.95 700 0 0.0
04/07/2023
3
 2,703,900 2.88 3.03 2.88 41,900 5,000 0.1
03/07/2023
2.88
 1,222,800 2.83 2.92 2.83 0 12,100 -0.0
30/06/2023
2.83
 1,841,000 2.86 2.90 2.83 1,200 15,300 -0.0
29/06/2023
2.86
 2,936,200 2.93 2.95 2.85 11,000 30,800 -0.1
28/06/2023
2.93
 2,119,400 2.99 3 2.92 5,700 16,000 -0.0
27/06/2023
2.99
 2,466,100 2.99 3.05 2.91 0 60,400 -0.2
26/06/2023
2.99
 3,032,900 3.06 3.06 2.93 33,900 167,400 -0.4
23/06/2023
3.06
 3,896,500 3.06 3.15 3.05 8,200 76,100 -0.2
22/06/2023
3.06
 3,866,800 3.05 3.12 3.03 0 146,600 -0.4
21/06/2023
3.05
 3,462,100 3.05 3.12 2.98 0 169,400 -0.5
20/06/2023
3.05
 3,155,900 2.87 3.05 2.86 141,900 1,000 0.4
19/06/2023
2.87
 5,034,900 3 3.03 2.82 57,700 11,700 0.1
16/06/2023
3
 4,441,600 3.05 3.21 3 42,200 29,300 0.0
15/06/2023
3.05
 5,709,700 3.13 3.13 3.01 372,600 0 1.1
14/06/2023
3.13
 11,309,700 3.36 3.45 3.13 0 61,700 -0.2
13/06/2023
3.36
 4,457,000 3.30 3.40 3.32 40,200 46,100 -0.0
12/06/2023
3.30
 3,308,800 3.29 3.35 3.23 31,300 1,200 0.1
09/06/2023
3.29
 4,882,600 3.33 3.40 3.22 15,500 82,900 -0.2
08/06/2023
3.33
 7,395,800 3.33 3.56 3.33 0 0 0
07/06/2023
3.33
 8,238,800 3.12 3.33 3.20 5,000 14,300 -0.0
06/06/2023
3.12
 5,346,200 2.92 3.12 2.92 121,500 0 0.4
05/06/2023
2.92
 6,236,700 3 3.10 2.90 700 0 0.0
02/06/2023
3
 6,738,300 3.02 3.20 2.99 0 100,600 -0.3
01/06/2023
3.02
 8,959,600 2.83 3.02 2.90 19,300 22,500 -0.0
31/05/2023
2.83
 6,487,200 2.76 2.89 2.76 0 78,100 -0.2
30/05/2023
2.76
 4,976,300 2.84 2.88 2.72 0 119,100 -0.3
29/05/2023
2.84
 8,012,100 2.67 2.85 2.71 34,700 500 0.1
26/05/2023
2.67
 4,381,000 2.60 2.70 2.60 163,200 35,000 0.3
25/05/2023
2.60
 2,509,400 2.62 2.63 2.56 97,700 0 0.3
24/05/2023
2.62
 4,123,700 2.56 2.69 2.55 27,700 1,000 0.1
23/05/2023
2.56
 2,393,600 2.57 2.64 2.54 0 20,500 -0.1
22/05/2023
2.57
 2,789,000 2.54 2.62 2.49 0 0 0
19/05/2023
2.54
 8,978,800 2.70 2.70 2.47 4,600 29,900 -0.1
18/05/2023
2.70
 3,283,300 2.74 2.83 2.66 0 19,000 -0.1
17/05/2023
2.74
 12,127,700 2.68 2.86 2.63 0 287,000 -0.8
16/05/2023
2.68
 7,491,900 2.66 2.78 2.59 43,700 66,300 -0.1
15/05/2023
2.66
 8,133,000 2.49 2.66 2.51 19,000 0 0.0
12/05/2023
2.49
 5,131,500 2.57 2.61 2.46 30,300 0 0.1
11/05/2023
2.57
 5,880,500 2.47 2.64 2.50 261,500 32,000 0.6
10/05/2023
2.47
 9,174,000 2.31 2.47 2.32 21,600 182,400 -0.4
09/05/2023
2.31
 1,014,300 2.32 2.35 2.29 0 3,100 -0.0
08/05/2023
2.32
 2,355,500 2.24 2.34 2.23 30,000 0 0.1
05/05/2023
2.24
 521,200 2.23 2.26 2.21 8,000 1,700 0.0
04/05/2023
2.23
 1,130,200 2.28 2.28 2.20 11,900 5,000 0.0
28/04/2023
2.28
 821,900 2.26 2.30 2.26 0 4,300 -0.0
27/04/2023
2.26
 996,100 2.32 2.35 2.25 0 22,000 -0.1
26/04/2023
2.32
 1,758,200 2.26 2.32 2.19 4,000 17,600 -0.0
25/04/2023
2.26
 720,500 2.25 2.30 2.23 500 2,700 -0.0
24/04/2023
2.25
 956,500 2.23 2.30 2.23 40,700 23,400 0.0
21/04/2023
2.23
 965,900 2.29 2.30 2.23 0 75,700 -0.2
20/04/2023
2.29
 359,800 2.30 2.34 2.26 0 42,900 -0.1
19/04/2023
2.30
 1,340,500 2.38 2.39 2.30 4,400 3,800 0.0
18/04/2023
2.38
 1,165,300 2.28 2.38 2.26 40,400 0 0.1
17/04/2023
2.28
 1,099,400 2.27 2.32 2.21 104,300 0 0.2
14/04/2023
2.27
 1,816,300 2.35 2.39 2.27 31,100 0 0.1
13/04/2023
2.35
 1,611,300 2.50 2.50 2.35 0 56,800 -0.1
12/04/2023
2.50
 3,386,000 2.50 2.51 2.39 2,500 44,200 -0.1
11/04/2023
2.50
 3,445,100 2.45 2.50 2.31 0 109,300 -0.3
10/04/2023
2.45
 3,456,700 2.35 2.49 2.33 16,400 115,100 -0.2
07/04/2023
2.35
 3,919,300 2.39 2.39 2.28 43,300 4,600 0.1
06/04/2023
2.39
 7,983,600 2.28 2.43 2.29 62,300 19,320 0.1
05/04/2023
2.28
 3,169,600 2.28 2.33 2.24 0 800 -0.0
04/04/2023
2.28
 4,200,400 2.16 2.31 2.16 48,700 0 0.1
03/04/2023
2.16
 1,297,200 2.09 2.20 2.13 11,400 0 0.0
31/03/2023
2.09
 1,089,600 2.12 2.12 2.09 6,910 0 0.0
30/03/2023
2.12
 1,191,100 2.11 2.16 2.10 0 0 -0.0
29/03/2023
2.11
 699,100 2.15 2.15 2.11 0 2,900 -0.0
28/03/2023
2.15
 1,326,600 2.11 2.19 2.11 0 9,100 -0.0
27/03/2023
2.11
 938,900 2.10 2.13 2.09 64,500 10 0.1
24/03/2023
2.10
 937,300 2.09 2.10 2.08 16,200 0 0.0
23/03/2023
2.09
 472,600 2.09 2.09 2.06 13,100 0 0.0
22/03/2023
2.09
 522,000 2.09 2.11 2.08 5,100 0 0.0
21/03/2023
2.09
 828,600 2.08 2.12 2.04 0 64,700 -0.0
20/03/2023
2.08
 1,143,200 2.08 2.14 2.06 0 93,000 -0.2
17/03/2023
2.08
 589,700 2.12 2.14 2.08 0 59,500 -0.1
16/03/2023
2.12
 229,400 2.14 2.15 2.10 900 31,700 -0.1
15/03/2023
2.14
 939,800 2.09 2.17 2.12 35,100 30,600 0.0
14/03/2023
2.09
 1,531,500 2.15 2.17 2.09 0 69,400 -0.1
13/03/2023
2.15
 966,600 2.16 2.17 2.12 27,000 0 0.1
10/03/2023
2.16
 1,103,900 2.21 2.22 2.16 3,000 17,000 -0.0
09/03/2023
2.21
 849,900 2.20 2.24 2.19 0 2,900 -0.0
08/03/2023
2.20
 813,500 2.17 2.21 2.10 37,500 525 0.1
07/03/2023
2.17
 767,900 2.23 2.24 2.16 0 47,800 -0.1
06/03/2023
2.23
 1,654,300 2.15 2.30 2.20 0 35,400 -0.1
03/03/2023
2.15
 662,300 2.18 2.21 2.15 0 22,700 -0.0
02/03/2023
2.18
 672,500 2.18 2.24 2.18 9,300 4,400 0.0
01/03/2023
2.18
 911,300 2.19 2.26 2.12 53,300 0 0.1
28/02/2023
2.19
 1,524,400 2.25 2.32 2.17 0 24,200 -0.1
27/02/2023
2.25
 1,379,300 2.31 2.32 2.22 9,000 10,800 -0.0
24/02/2023
2.31
 1,311,600 2.26 2.35 2.26 2 16,900 -0.0
23/02/2023
2.26
 1,528,800 2.31 2.34 2.22 0 24,700 -0.1
22/02/2023
2.31
 3,032,200 2.36 2.37 2.27 9,100 6,300 0.0
21/02/2023
2.36
 3,277,400 2.30 2.45 2.33 16,700 48,300 -0.1
20/02/2023
2.30
 2,478,900 2.15 2.30 2.20 4,000 0 0.0
17/02/2023
2.15
 699,000 2.15 2.18 2.13 24,500 100 0.1
16/02/2023
2.15
 580,200 2.15 2.18 2.12 13,000 0 0.0
15/02/2023
2.15
 800,500 2.08 2.19 2.10 9,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |