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)
14/02/2023
2.08
 428,300 2.07 2.12 2.06 0 41,500 -0.1
13/02/2023
2.07
 1,895,000 2.21 2.21 2.06 100 72,700 -0.2
10/02/2023
2.21
 1,096,200 2.24 2.24 2.17 0 3,900 -0.0
09/02/2023
2.24
 871,300 2.27 2.29 2.23 100 11,700 -0.0
08/02/2023
2.27
 683,700 2.25 2.31 2.23 0 20,100 -0.0
07/02/2023
2.25
 1,524,700 2.25 2.36 2.23 46,100 800 0.1
06/02/2023
2.25
 614,000 2.24 2.25 2.19 0 14,400 -0.0
03/02/2023
2.24
 1,329,200 2.29 2.32 2.20 100 29,400 -0.1
02/02/2023
2.29
 1,229,100 2.35 2.35 2.22 0 18,100 -0.0
01/02/2023
2.35
 1,964,700 2.44 2.50 2.32 500 45,200 -0.1
31/01/2023
2.44
 2,766,700 2.42 2.51 2.32 10,500 47,300 -0.1
30/01/2023
2.42
 2,046,600 2.27 2.42 2.30 0 600 -0.0
27/01/2023
2.27
 925,200 2.22 2.33 2.24 208,300 0 0.5
19/01/2023
2.22
 749,700 2.20 2.26 2.20 11,500 0 0.0
18/01/2023
2.20
 910,200 2.13 2.22 2.13 79,900 500 0.2
17/01/2023
2.13
 653,400 2.11 2.15 2.10 59,900 500 0.1
16/01/2023
2.11
 737,500 2.15 2.15 2.09 0 27,600 -0.1
13/01/2023
2.15
 540,000 2.16 2.19 2.15 600 18,000 -0.0
12/01/2023
2.16
 476,500 2.17 2.20 2.15 0 20,500 -0.0
11/01/2023
2.17
 474,000 2.15 2.21 2.15 17,200 0 0.0
10/01/2023
2.15
 719,500 2.19 2.20 2.12 10,200 39,100 -0.1
09/01/2023
2.19
 1,128,100 2.17 2.23 2.14 0 12,900 -0.0
06/01/2023
2.17
 991,800 2.21 2.25 2.06 14,800 0 0.0
05/01/2023
2.21
 810,200 2.24 2.25 2.18 19,700 29,200 -0.0
04/01/2023
2.24
 842,600 2.30 2.33 2.24 1,600 56,300 -0.1
03/01/2023
2.30
 1,303,300 2.18 2.30 2.18 77,100 9,300 0.2
30/12/2022
2.18
 733,700 2.22 2.28 2.18 2,500 50,900 -0.1
29/12/2022
2.22
 1,449,700 2.15 2.30 2.20 4,400 62,800 -0.1
28/12/2022
2.15
 1,015,900 2.16 2.21 2.07 21,700 60,900 -0.1
27/12/2022
2.16
 1,507,800 2.05 2.17 1.95 180,500 0 0.4
26/12/2022
2.05
 1,630,600 2.20 2.20 2.05 19,000 1,000 0.0
23/12/2022
2.20
 557,200 2.25 2.28 2.20 0 45,700 -0.1
22/12/2022
2.25
 902,800 2.20 2.30 2.17 64,300 0 0.1
21/12/2022
2.20
 1,858,900 2.35 2.41 2.19 49,100 34,900 0.0
20/12/2022
2.35
 1,817,000 2.50 2.50 2.33 47,700 93,700 -0.1
19/12/2022
2.50
 1,367,800 2.50 2.57 2.47 47,200 7,400 0.1
16/12/2022
2.50
 1,177,700 2.56 2.60 2.40 24,300 15,800 0.0
15/12/2022
2.56
 2,385,000 2.52 2.69 2.50 17,700 202,100 -0.5
14/12/2022
2.52
 2,554,700 2.36 2.52 2.45 7,200 12,400 -0.0
13/12/2022
2.36
 1,861,500 2.35 2.38 2.20 141,900 1,100 0.3
12/12/2022
2.35
 1,628,100 2.50 2.58 2.33 18,600 78,900 -0.1
09/12/2022
2.50
 1,789,600 2.58 2.68 2.48 11,900 89,400 -0.2
08/12/2022
2.58
 3,425,900 2.50 2.67 2.48 81,300 24,600 0.1
07/12/2022
2.50
 3,575,000 2.68 2.68 2.50 39,000 11,300 0.1
06/12/2022
2.68
 4,651,200 2.88 2.93 2.68 100 203,400 -0.5
05/12/2022
2.88
 3,181,900 2.70 2.88 2.78 700 227,600 -0.7
02/12/2022
2.70
 3,639,900 2.53 2.70 2.47 23,600 126,600 -0.3
01/12/2022
2.53
 4,676,700 2.37 2.53 2.38 70,100 18,100 0.1
30/11/2022
2.37
 3,171,500 2.28 2.42 2.25 1,300 81,900 -0.2
29/11/2022
2.28
 2,938,500 2.14 2.28 2.14 0 71,600 -0.2
28/11/2022
2.14
 2,396,400 2 2.14 2.02 0 8,100 -0.0
25/11/2022
2
 1,277,500 1.88 2 1.94 0 18,380 -0.0
24/11/2022
1.88
 891,600 1.87 1.95 1.78 24,300 7,300 0.0
23/11/2022
1.87
 1,732,500 2.01 2.12 1.87 4,100 124,800 -0.2
22/11/2022
2.01
 2,831,000 1.88 2.01 1.93 0 16,200 -0.0
21/11/2022
1.88
 1,527,400 1.76 1.88 1.80 1,600 0 0.0
18/11/2022
1.76
 2,045,900 1.65 1.76 1.60 20,800 54,900 -0.1
17/11/2022
1.65
 1,567,100 1.55 1.65 1.62 4,100 0 0.0
16/11/2022
1.55
 2,069,700 1.45 1.55 1.35 158,100 0 0.2
15/11/2022
1.45
 621,400 1.55 1.55 1.45 46,000 0 0.1
14/11/2022
1.55
 1,213,500 1.66 1.66 1.55 66,800 0 0.1
11/11/2022
1.66
 797,800 1.75 1.80 1.66 17,600 3,000 0.0
10/11/2022
1.75
 1,270,900 1.88 1.88 1.75 3,600 29,700 -0.0
09/11/2022
1.88
 523,100 1.82 1.93 1.85 34,300 0 0.1
08/11/2022
1.82
 447,500 1.85 1.88 1.77 98,600 700 0.2
07/11/2022
1.85
 1,095,800 1.97 2 1.85 14,500 30,400 -0.0
04/11/2022
1.97
 1,008,000 2.06 2.06 1.97 0 36,000 -0.1
03/11/2022
2.06
 427,400 2.05 2.07 2.03 17,800 0 0.0
02/11/2022
2.05
 904,200 2.04 2.10 2.04 11,000 14,700 -0.0
01/11/2022
2.04
 629,700 2.04 2.10 2.04 68,000 1,000 0.1
31/10/2022
2.04
 789,700 2.10 2.12 2 21,200 300 0.0
28/10/2022
2.10
 633,100 2.11 2.18 2.10 40 4,500 -0.0
27/10/2022
2.11
 985,500 2.01 2.13 2 94,700 4,800 0.2
26/10/2022
2.01
 805,200 2.06 2.20 1.99 53,700 21,600 0.1
25/10/2022
2.06
 1,481,300 2.09 2.10 1.95 165,600 0 0.3
24/10/2022
2.09
 1,998,800 2.24 2.27 2.09 84,300 110,000 -0.0
21/10/2022
2.24
 1,194,100 2.40 2.40 2.24 12,400 15,500 -0.0
20/10/2022
2.40
 798,300 2.43 2.43 2.38 14,200 28,400 -0.0
19/10/2022
2.43
 775,300 2.47 2.49 2.38 55,100 0 0.1
18/10/2022
2.47
 988,800 2.41 2.52 2.44 50,600 15,000 0.1
17/10/2022
2.41
 760,800 2.46 2.48 2.38 23,500 2,008 0.1
14/10/2022
2.46
 954,500 2.42 2.52 2.43 72,800 0 0.2
13/10/2022
2.42
 589,400 2.42 2.44 2.39 25,800 20,800 0.0
12/10/2022
2.42
 1,094,600 2.36 2.50 2.28 92,700 2,500 0.2
11/10/2022
2.36
 832,600 2.53 2.54 2.36 7,500 35,578 -0.1
10/10/2022
2.53
 889,200 2.53 2.59 2.40 100,900 500 0.3
07/10/2022
2.53
 1,652,500 2.72 2.72 2.53 48,900 500 0.1
06/10/2022
2.72
 798,300 2.86 2.90 2.66 10,800 34,000 -0.1
05/10/2022
2.86
 1,561,500 2.70 2.86 2.75 154,300 8,500 0.4
04/10/2022
2.70
 1,308,800 2.79 2.89 2.70 77,900 0 0.2
03/10/2022
2.79
 1,359,600 2.99 3 2.79 0 29,300 -0.1
30/09/2022
2.99
 1,721,200 3.06 3.06 2.88 50,500 15,600 0.1
29/09/2022
3.06
 1,117,700 3.08 3.17 3.03 0 81,000 -0.2
28/09/2022
3.08
 1,248,700 3.18 3.18 3.01 12,000 59,200 -0.1
27/09/2022
3.18
 1,524,800 3.28 3.30 3.15 400 52,500 -0.2
26/09/2022
3.28
 1,860,200 3.51 3.51 3.27 2,000 74,702 -0.2
23/09/2022
3.51
 1,061,800 3.46 3.54 3.41 60,300 0 0.2
22/09/2022
3.46
 1,169,700 3.40 3.49 3.35 74,100 0 0.3
21/09/2022
3.40
 690,600 3.41 3.44 3.35 5,200 2,300 0.0
20/09/2022
3.41
 1,430,800 3.32 3.42 3.30 19,800 33,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |