CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.71
0.01
(0.59%)
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)
26/11/2021
7.20
 8,549,000 7.17 7.60 7.19 0 71,100 -0.5
25/11/2021
7.17
 11,165,300 6.71 7.17 6.32 48,800 110,300 -0.4
24/11/2021
6.71
 14,911,700 6.92 7.10 6.47 11,500 87,700 -0.5
23/11/2021
6.92
 11,528,200 7.44 7.44 6.92 78,700 6,000 0.5
22/11/2021
7.44
 10,887,600 8 8.22 7.44 8,300 49,000 -0.3
19/11/2021
8
 13,186,300 8.06 8.42 7.55 35,200 159,800 -1.0
18/11/2021
8.06
 8,656,000 8.05 8.30 7.92 4,000 52,200 -0.4
17/11/2021
8.05
 7,160,200 7.83 8.13 7.69 42,100 4,200 0.3
16/11/2021
7.83
 16,531,800 8.40 8.40 7.82 40,200 128,700 -0.7
15/11/2021
8.40
 12,470,300 8.55 8.85 8.27 46,600 238,800 -1.6
12/11/2021
8.55
 10,001,600 8.25 8.65 8.25 38,000 234,700 -1.7
11/11/2021
8.25
 12,563,600 7.76 8.30 7.80 85,900 375,100 -2.4
10/11/2021
7.76
 9,636,500 7.52 7.85 7.62 179,000 7,200 1.3
09/11/2021
7.52
 11,778,200 7.35 7.75 7.25 46,300 262,100 -1.6
08/11/2021
7.35
 10,225,800 7.03 7.49 7 416,100 30,100 2.7
05/11/2021
7.03
 5,179,900 7.01 7.21 6.99 33,100 129,200 -0.7
04/11/2021
7.01
 8,768,500 6.89 7.24 6.60 422,300 11,900 2.7
03/11/2021
6.89
 14,006,800 7.40 7.58 6.89 44,300 165,700 -0.9
02/11/2021
7.40
 12,264,500 7.26 7.68 7 180,600 99,700 0.6
01/11/2021
7.26
 10,245,200 7.46 7.70 7.20 49,700 64,500 -0.1
29/10/2021
7.46
 7,068,100 7.25 7.70 7.28 17,100 74,100 -0.4
28/10/2021
7.25
 9,782,100 6.78 7.25 6.77 270,000 86,000 1.3
27/10/2021
6.78
 12,741,100 7.08 7.09 6.66 44,600 96,200 -0.4
26/10/2021
7.08
 5,653,400 7 7.25 6.98 26,300 6,000 0.1
25/10/2021
7
 13,526,800 6.72 7.19 6.40 101,900 42,700 0.4
22/10/2021
6.72
 28,539,400 7.22 7.50 6.72 208,500 61,500 1.0
21/10/2021
7.22
 10,578,100 7.76 8.02 7.22 3,100 33,200 -0.2
20/10/2021
7.76
 15,801,200 7.27 7.77 7.30 39,300 238,500 -1.5
19/10/2021
7.27
 7,484,100 6.80 7.27 6.53 46,300 56,300 -0.1
18/10/2021
6.80
 9,674,800 6.58 6.98 6.65 21,600 339,700 -2.2
15/10/2021
6.58
 15,796,100 6.15 6.58 6.30 88,700 36,500 0.3
14/10/2021
6.15
 5,289,300 5.75 6.15 5.88 224,800 3,300 1.3
13/10/2021
5.75
 17,068,100 5.94 5.94 5.64 378,600 29,800 2.0
12/10/2021
5.94
 8,514,700 6.08 6.30 5.85 25,400 79,600 -0.3
11/10/2021
6.08
 10,562,600 5.79 6.10 5.64 15,700 75,200 -0.3
08/10/2021
5.79
 35,039,600 5.43 5.81 5.50 65,300 669,600 -3.4
07/10/2021
5.43
 3,031,200 5.08 5.43 5.43 0 6,200 -0.0
06/10/2021
5.08
 11,405,500 4.75 5.08 4.80 141,500 2,100 0.7
05/10/2021
4.75
 10,909,600 4.58 4.80 4.48 56,600 169,200 -0.5
04/10/2021
4.58
 16,513,300 4.38 4.68 4.30 51,000 256,400 -0.9
01/10/2021
4.38
 14,540,600 4.10 4.38 4.02 262,000 11,000 1.1
30/09/2021
4.10
 9,058,200 4 4.19 3.93 17,300 230,400 -0.9
29/09/2021
4
 27,748,600 4.30 4.30 4 142,200 429,100 -1.1
28/09/2021
4.30
 14,385,800 4.41 4.59 4.21 321,400 126,400 0.8
27/09/2021
4.41
 19,559,100 4.13 4.41 4.20 241,900 21,000 1.0
24/09/2021
4.13
 20,717,000 4.03 4.20 3.90 444,100 0 1.8
23/09/2021
4.03
 51,687,600 4.15 4.44 3.98 109,400 338,200 -1.0
22/09/2021
4.15
 5,631,500 3.88 4.15 4.15 100,000 5,000 0.4
21/09/2021
3.88
 26,263,600 3.63 3.88 3.75 16,600 174,600 -0.6
20/09/2021
3.63
 11,893,300 3.40 3.63 3.38 28,300 27,700 -0.0
17/09/2021
3.40
 12,391,100 3.43 3.48 3.30 57,800 220,300 -0.5
16/09/2021
3.43
 8,196,700 3.45 3.52 3.36 121,500 81,400 0.1
15/09/2021
3.45
 19,053,200 3.48 3.72 3.45 14,800 519,700 -1.8
14/09/2021
3.48
 26,745,400 3.26 3.48 3.28 171,600 26,200 0.5
13/09/2021
3.26
 9,559,100 3.17 3.32 3.17 69,500 17,800 0.2
10/09/2021
3.17
 5,335,600 3.18 3.24 3.13 305,500 0 1.0
09/09/2021
3.18
 5,707,900 3.14 3.18 3.09 51,100 0 0.2
08/09/2021
3.14
 5,817,800 3.16 3.24 3.11 15,300 225,100 -0.7
07/09/2021
3.16
 10,934,000 3.35 3.44 3.15 21,200 178,700 -0.5
06/09/2021
3.35
 11,913,200 3.14 3.35 3.16 156,600 11,000 0.5
01/09/2021
3.14
 3,330,800 3.15 3.20 3.13 0 105,100 -0.3
31/08/2021
3.15
 7,801,600 3.11 3.25 3.06 22,300 200,000 -0.6
30/08/2021
3.11
 4,623,900 3.02 3.15 3.01 74,100 9,600 0.2
27/08/2021
3.02
 3,429,600 2.96 3.04 2.95 202,200 0 0.6
26/08/2021
2.96
 3,659,600 2.95 3.03 2.94 190,000 0 0.6
25/08/2021
2.95
 5,457,200 2.95 2.99 2.91 99,900 109,700 -0.0
24/08/2021
2.95
 5,534,500 3.03 3.06 2.95 49,800 1,000 0.1
23/08/2021
3.03
 6,105,200 3.03 3.10 2.99 150,500 10,900 0.4
20/08/2021
3.03
 11,955,000 3.21 3.32 3 129,400 251,600 -0.4
19/08/2021
3.21
 5,363,400 3.24 3.28 3.18 4,100 383,000 -1.2
18/08/2021
3.24
 5,522,200 3.30 3.37 3.20 3,500 232,700 -0.8
17/08/2021
3.30
 11,850,900 3.19 3.40 3.17 65,300 299,000 -0.8
16/08/2021
3.19
 6,917,200 3.24 3.30 3.19 25,500 225,700 -0.7
13/08/2021
3.24
 5,677,500 3.23 3.28 3.15 0 217,400 -0.7
12/08/2021
3.23
 8,980,100 3.16 3.31 3.13 62,700 90,900 -0.1
11/08/2021
3.16
 8,092,500 3.22 3.30 3.16 80,500 31,000 0.2
10/08/2021
3.22
 8,004,600 3.25 3.33 3.17 6,200 133,900 -0.4
09/08/2021
3.25
 5,172,000 3.24 3.28 3.16 55,900 225,000 -0.5
06/08/2021
3.24
 9,553,200 3.31 3.49 3.21 52,800 457,900 -1.4
05/08/2021
3.31
 12,146,700 3.10 3.31 3.01 15,200 51,300 -0.1
04/08/2021
3.10
 4,394,100 3.06 3.14 3.05 12,500 29,200 -0.1
03/08/2021
3.06
 5,884,700 3 3.15 3.01 34,300 95,400 -0.2
02/08/2021
3
 7,249,300 2.91 3.10 2.94 14,000 111,700 -0.3
30/07/2021
2.91
 3,009,800 2.90 2.95 2.87 48,500 0 0.1
29/07/2021
2.90
 1,726,200 2.88 2.90 2.86 35,600 29,100 0.0
28/07/2021
2.88
 1,472,200 2.89 2.91 2.85 200 54,300 -0.2
27/07/2021
2.89
 2,857,100 2.87 2.94 2.87 21,400 10,400 0.0
26/07/2021
2.87
 2,329,500 2.88 2.88 2.82 114,200 12,700 0.3
23/07/2021
2.88
 2,533,900 2.90 2.92 2.85 24,900 12,900 0.0
22/07/2021
2.90
 2,613,200 2.85 2.95 2.79 145,800 0 0.4
21/07/2021
2.85
 1,669,500 2.89 2.92 2.85 39,800 231,200 -0.6
20/07/2021
2.89
 3,838,900 2.79 2.94 2.65 122,700 51,800 0.2
19/07/2021
2.79
 6,966,000 3 3 2.79 8,600 152,700 -0.4
16/07/2021
3
 3,837,900 3 3 2.92 83,400 46,400 0.1
15/07/2021
3
 2,196,700 2.99 3.05 2.92 56,100 33,100 0.1
14/07/2021
2.99
 5,186,600 2.99 3.12 2.90 34,600 455,800 -1.3
13/07/2021
2.99
 9,797,100 2.80 2.99 2.63 436,600 53,500 1.1
12/07/2021
2.80
 9,281,900 3.01 3.01 2.80 171,100 25,800 0.4
09/07/2021
3.01
 3,289,000 3.15 3.15 2.98 42,200 331,500 -0.9
08/07/2021
3.15
 5,614,400 3.04 3.17 2.96 7,100 213,500 -0.6

Chính sách bảo mật | Điều khoản sử dụng |