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)
19/09/2022
3.32
 2,394,200 3.56 3.58 3.32 0 117,900 -0.4
16/09/2022
3.56
 1,723,100 3.67 3.70 3.55 125,100 88,100 0.1
15/09/2022
3.67
 731,200 3.67 3.74 3.67 53,100 700 0.2
14/09/2022
3.67
 1,297,900 3.67 3.67 3.56 52,600 0 0.1
13/09/2022
3.67
 714,800 3.69 3.74 3.62 23,100 5,000 0.1
12/09/2022
3.69
 990,400 3.60 3.70 3.57 47,700 0 -0.3
09/09/2022
3.60
 1,562,700 3.65 3.70 3.54 4,800 95,600 -0.3
08/09/2022
3.65
 1,540,200 3.74 3.85 3.62 5,700 23,800 -0.1
07/09/2022
3.74
 2,584,500 3.94 3.94 3.74 0 80,800 -0.3
06/09/2022
3.94
 1,520,400 4 4.01 3.92 48,000 62,800 -0.1
05/09/2022
4
 1,263,800 4 4.02 3.95 46,600 88,200 -0.2
31/08/2022
4
 1,552,300 4.05 4.05 3.97 10,900 83,100 -0.3
30/08/2022
4.05
 1,146,800 4 4.10 4 90,700 161,500 -0.3
29/08/2022
4
 2,682,900 4.12 4.12 3.90 300 106,600 -0.4
26/08/2022
4.12
 1,966,000 4.22 4.22 4.10 1,100 17,400 -0.1
25/08/2022
4.22
 2,145,100 4.23 4.29 4.22 43,300 0 0.2
24/08/2022
4.23
 1,310,800 4.20 4.32 4.20 42,200 0 0.2
23/08/2022
4.20
 1,847,000 4.05 4.20 4.02 193,300 1,000 0.8
22/08/2022
4.05
 2,400,600 4.19 4.19 4.02 3,400 170,800 -0.7
19/08/2022
4.19
 1,996,300 4.16 4.25 4.13 0 144,500 -0.6
18/08/2022
4.16
 3,555,100 4.33 4.36 4.10 2,100 209,300 -0.9
17/08/2022
4.33
 2,727,000 4.40 4.48 4.33 9,600 33,100 -0.1
16/08/2022
4.40
 2,357,600 4.40 4.43 4.37 28,700 0 0.1
15/08/2022
4.40
 2,387,700 4.41 4.49 4.40 800 59,000 -0.3
12/08/2022
4.41
 2,337,000 4.43 4.45 4.37 28,800 41,200 -0.1
11/08/2022
4.43
 5,435,600 4.61 4.66 4.40 0 121,900 -0.5
10/08/2022
4.61
 4,112,400 4.61 4.70 4.50 2,900 12,300 -0.0
09/08/2022
4.61
 3,376,900 4.60 4.68 4.51 35,900 3,100 0.2
08/08/2022
4.60
 5,041,900 4.45 4.66 4.43 25,700 1,000 0.1
05/08/2022
4.45
 3,237,900 4.40 4.49 4.32 82,900 0 0.4
04/08/2022
4.40
 3,029,600 4.36 4.46 4.36 29,000 31,800 -0.0
03/08/2022
4.36
 3,356,400 4.45 4.46 4.31 51,000 2,800 0.2
02/08/2022
4.45
 5,609,700 4.28 4.45 4.18 84,600 21,800 0.3
01/08/2022
4.28
 2,012,600 4.26 4.34 4.23 1,500 16,900 -0.1
29/07/2022
4.26
 2,924,000 4.21 4.35 4.20 37,500 100 0.2
28/07/2022
4.21
 2,503,000 4.19 4.35 4.19 77,200 27,800 0.2
27/07/2022
4.19
 1,103,900 4.17 4.26 4.11 52,900 9,200 0.2
26/07/2022
4.17
 1,657,700 4.13 4.24 4.13 11,100 4,000 0.0
25/07/2022
4.13
 2,024,600 4.35 4.35 4.13 15,600 72,700 -0.2
22/07/2022
4.35
 2,643,500 4.34 4.50 4.20 109,400 152,900 0.3
21/07/2022
4.34
 1,592,700 4.38 4.47 4.30 900 11,800 -0.0
20/07/2022
4.38
 3,505,500 4.36 4.59 4.38 0 55,300 -0.2
19/07/2022
4.36
 6,748,000 4.08 4.36 4.04 2,000 1,600 0.0
18/07/2022
4.08
 1,565,800 4.06 4.15 4.06 71,000 2,900 0.3
15/07/2022
4.06
 2,068,600 4.01 4.14 4.01 65,000 0 0.3
14/07/2022
4.01
 1,436,800 4.03 4.05 3.97 95,500 0 0.4
13/07/2022
4.03
 2,996,000 4.03 4.19 4 87,600 7,600 0.3
12/07/2022
4.03
 3,390,100 3.77 4.03 3.77 128,600 0 0.5
11/07/2022
3.77
 1,477,900 3.80 3.90 3.71 115,000 0 0.4
08/07/2022
3.80
 1,650,400 3.64 3.83 3.70 19,300 100,000 0.4
07/07/2022
3.64
 1,736,000 3.65 3.65 3.52 6,900 34,600 -0.1
06/07/2022
3.65
 1,359,600 3.78 3.80 3.65 50,400 44,200 0.0
05/07/2022
3.78
 1,171,000 3.96 4 3.78 2,700 85,800 -0.3
04/07/2022
3.96
 1,602,500 3.75 3.98 3.79 68,400 0 0.3
01/07/2022
3.75
 2,114,600 3.75 3.84 3.49 24,100 58,500 -0.1
30/06/2022
3.75
 2,147,000 4.03 4.08 3.75 200 108,400 -0.4
29/06/2022
4.03
 2,004,500 4.08 4.24 3.95 0 94,000 -0.4
28/06/2022
4.08
 1,904,700 3.82 4.08 3.80 63,800 800 0.3
27/06/2022
3.82
 1,711,400 3.65 3.87 3.59 30,600 16,200 0.1
24/06/2022
3.65
 1,444,100 3.67 3.76 3.60 27,800 77,900 -0.2
23/06/2022
3.67
 1,768,100 3.55 3.69 3.55 109,400 152,900 -0.2
22/06/2022
3.55
 2,244,600 3.32 3.55 3.38 42,200 120,400 -0.3
21/06/2022
3.32
 1,817,500 3.46 3.56 3.23 92,300 0 0.3
20/06/2022
3.46
 2,506,000 3.71 3.72 3.46 60,900 75,200 -0.0
17/06/2022
3.71
 4,407,400 3.98 3.98 3.71 55,900 189,600 -0.5
16/06/2022
3.98
 1,934,600 4.05 4.17 3.97 30,600 44,400 -0.1
15/06/2022
4.05
 2,928,300 4.35 4.50 4.05 21,800 194,900 -0.7
14/06/2022
4.35
 2,059,900 4.52 4.55 4.30 2,300 156,000 -0.7
13/06/2022
4.52
 3,592,600 4.86 4.86 4.52 200 178,100 -0.8
10/06/2022
4.86
 2,336,300 5.08 5.08 4.82 29,500 81,500 -0.3
09/06/2022
5.08
 1,400,700 5.11 5.23 5.07 73,200 0 0.4
08/06/2022
5.11
 2,428,900 4.79 5.12 4.84 279,000 0 1.4
07/06/2022
4.79
 4,424,400 5.15 5.15 4.79 0 0 0
06/06/2022
5.15
 2,399,700 5.18 5.28 5.15 152,400 20,000 0.7
03/06/2022
5.18
 2,269,300 5.16 5.33 5.14 145,200 49,900 0.5
02/06/2022
5.16
 3,744,900 5.31 5.44 5.15 89,400 74,500 0.1
01/06/2022
5.31
 4,062,200 5.50 5.51 5.28 155,300 53,900 0.5
31/05/2022
5.50
 4,134,500 5.68 5.70 5.45 71,000 45,800 0.1
30/05/2022
5.68
 5,016,200 5.79 5.87 5.54 2,500 93,000 -0.5
27/05/2022
5.79
 2,794,200 5.51 5.80 5.50 61,300 23,300 0.2
26/05/2022
5.51
 4,354,800 5.30 5.56 5.28 32,100 7,500 0.1
25/05/2022
5.30
 3,470,200 5.10 5.30 5.09 97,800 0 0.5
24/05/2022
5.10
 2,378,800 5.09 5.17 5.05 37,000 75,500 -0.2
23/05/2022
5.09
 3,181,300 5.06 5.25 5.06 462,700 29,400 2.2
20/05/2022
5.06
 2,624,800 5 5.18 4.99 94,600 32,700 0.3
19/05/2022
5
 2,460,100 4.99 5.09 4.75 132,300 1,400 0.7
18/05/2022
4.99
 2,593,100 4.80 5.08 4.82 187,900 1,000 0.9
17/05/2022
4.80
 1,871,300 4.49 4.80 4.40 122,700 0 0.6
16/05/2022
4.49
 1,882,000 4.39 4.69 4.30 159,100 8,100 0.7
13/05/2022
4.39
 4,005,900 4.70 4.76 4.38 107,500 54,300 0.2
12/05/2022
4.70
 1,840,000 5.04 5.08 4.70 63,900 116,100 -0.3
11/05/2022
5.04
 1,896,000 4.86 5.19 4.90 19,300 100,000 -0.4
10/05/2022
4.86
 2,723,400 4.55 4.86 4.25 207,900 2,200 1.0
09/05/2022
4.55
 4,144,500 4.89 4.90 4.55 29,600 19,400 0.0
06/05/2022
4.89
 2,352,000 5.25 5.25 4.89 131,900 39,000 0.5
05/05/2022
5.25
 2,515,200 5.36 5.50 5.11 31,900 100,400 -0.4
04/05/2022
5.36
 2,603,000 5.45 5.68 5.28 5,500 115,100 -0.6
29/04/2022
5.45
 4,997,400 5.10 5.45 5.02 75,200 3,500 0.4
28/04/2022
5.10
 3,318,900 5.02 5.25 5.03 3,600 316,800 -1.6
27/04/2022
5.02
 4,261,500 4.70 5.02 4.65 24,400 169,100 -0.7

Chính sách bảo mật | Điều khoản sử dụng |