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)
07/07/2021
3.04
 8,296,100 3.05 3.06 2.91 800,400 11,400 2.4
06/07/2021
3.05
 5,080,200 3.27 3.35 3.05 127,700 124,400 0.0
05/07/2021
3.27
 10,967,500 3.44 3.44 3.21 160,600 109,800 -0.0
02/07/2021
3.44
 4,972,900 3.52 3.52 3.40 8,800 500 0.0
01/07/2021
3.52
 6,605,800 3.41 3.52 3.35 116,700 9,900 0.4
30/06/2021
3.41
 8,923,600 3.59 3.59 3.38 20,100 225,900 -0.7
29/06/2021
3.59
 10,262,000 3.67 3.67 3.48 26,400 654,100 -2.2
28/06/2021
3.67
 11,649,100 3.58 3.73 3.55 0 203,400 -0.7
25/06/2021
3.58
 6,877,100 3.52 3.61 3.46 254,600 56,500 0.7
24/06/2021
3.52
 9,375,900 3.55 3.62 3.41 468,100 61,900 1.4
23/06/2021
3.55
 13,485,900 3.78 3.78 3.52 129,700 40,800 0.3
22/06/2021
3.78
 19,030,300 3.86 4.07 3.78 160,700 443,800 -1.1
21/06/2021
3.86
 23,338,000 3.61 3.86 3.53 14,200 163,200 -0.5
18/06/2021
3.61
 15,218,200 3.56 3.80 3.60 19,000 567,400 -2.0
17/06/2021
3.56
 20,954,900 3.33 3.56 3.38 55,600 159,400 -0.4
16/06/2021
3.33
 15,151,700 3.12 3.33 3.07 180,800 9,000 0.6
15/06/2021
3.12
 3,407,800 3.07 3.20 3.08 55,900 37,900 0.1
14/06/2021
3.07
 7,082,700 3.15 3.20 3.07 48,300 127,800 -0.2
11/06/2021
3.15
 8,828,600 3.11 3.30 3.11 107,200 4,600 0.3
10/06/2021
3.11
 5,331,400 3.17 3.20 3.10 200 83,500 -0.3
09/06/2021
3.17
 10,242,300 3.18 3.25 3 89,900 99,100 -0.0
08/06/2021
3.18
 11,617,500 3.20 3.33 3.16 100 251,000 -0.8
07/06/2021
3.20
 15,540,500 3.14 3.35 3.09 149,000 166,100 -0.0
04/06/2021
3.14
 10,041,500 2.94 3.14 3.13 73,400 0 0.2
03/06/2021
2.94
 6,637,200 2.75 2.94 2.80 393,500 5,000 1.1
02/06/2021
2.75
 5,148,800 2.65 2.80 2.68 11,500 7,000 0.0
01/06/2021
2.65
 5,458,800 2.70 2.74 2.61 800 122,500 -0.3
31/05/2021
2.70
 5,844,700 2.84 2.84 2.70 65,900 214,000 -0.4
28/05/2021
2.84
 7,272,800 2.79 2.84 2.72 205,100 218,200 -0.0
27/05/2021
2.79
 5,201,000 2.89 2.89 2.78 2,700 225,000 -0.6
26/05/2021
2.89
 4,380,900 2.93 2.95 2.88 72,400 135,800 -0.2
25/05/2021
2.93
 5,277,200 2.91 2.95 2.89 464,000 48,000 1.2
24/05/2021
2.91
 5,693,800 2.92 2.97 2.90 305,900 82,100 0.7
21/05/2021
2.92
 5,014,600 2.90 3 2.82 195,900 4,000 0.6
20/05/2021
2.90
 5,080,400 2.97 2.97 2.88 43,200 51,600 -0.0
19/05/2021
2.97
 6,874,000 3.08 3.08 2.95 49,900 573,100 -1.6
18/05/2021
3.08
 9,137,000 2.98 3.12 2.98 215,400 4,000 0.6
17/05/2021
2.98
 6,877,800 2.86 3.03 2.90 5,500 83,000 -0.2
14/05/2021
2.86
 18,411,400 2.96 3 2.76 302,900 352,100 -0.1
13/05/2021
2.96
 6,014,200 3.05 3.05 2.94 54,300 70,600 -0.0
12/05/2021
3.05
 3,406,200 2.98 3.07 2.94 172,700 30,200 0.4
11/05/2021
2.98
 8,182,600 2.86 3.06 2.82 311,600 53,100 0.8
10/05/2021
2.86
 6,312,200 2.97 3 2.78 155,600 43,700 0.3
07/05/2021
2.97
 6,779,300 3.15 3.15 2.95 16,000 457,500 -1.3
06/05/2021
3.15
 5,992,000 3.10 3.18 3.02 2,000 174,300 -0.5
05/05/2021
3.10
 6,920,100 3.01 3.22 2.91 411,600 92,700 1.0
04/05/2021
3.01
 8,394,600 3.22 3.22 3 60,200 377,700 -1.0
29/04/2021
3.22
 9,337,100 3.19 3.39 2.99 412,400 21,700 1.2
28/04/2021
3.19
 10,694,300 3.43 3.58 3.19 10,600 245,700 -0.8
27/04/2021
3.43
 12,464,200 3.21 3.43 3.30 235,800 239,100 -0.0
26/04/2021
3.21
 24,953,700 3 3.21 2.79 465,600 767,900 -0.7
23/04/2021
3
 7,350,800 3.22 3.22 3 2,000 0 0.0
22/04/2021
3.22
 1,503,400 3.46 3.46 3.22 900 300,000 -1.0
20/04/2021
3.46
 2,622,800 3.72 3.72 3.46 5,000 0 0.0
19/04/2021
3.72
 3,564,100 3.99 3.99 3.72 100,500 151,200 -0.2
16/04/2021
3.99
 26,360,600 4.28 4.28 3.99 635,800 358,700 1.1
15/04/2021
4.28
 20,411,300 4 4.28 4.10 123,600 143,500 -0.1
14/04/2021
4
 26,055,300 3.74 4 3.48 407,900 304,900 0.5
13/04/2021
3.74
 38,853,000 3.70 3.95 3.50 420,500 405,400 0.1
12/04/2021
3.70
 12,411,200 3.46 3.70 3.50 107,800 5,100 0.4
09/04/2021
3.46
 8,447,100 3.24 3.46 3.24 122,000 34,900 0.3
08/04/2021
3.24
 22,226,000 3.03 3.24 2.89 185,600 171,800 0.0
07/04/2021
3.03
 30,646,400 2.84 3.03 2.84 216,300 927,600 -2.1
06/04/2021
2.84
 3,261,000 2.66 2.84 2.84 150,000 0 0.4
05/04/2021
2.66
 3,496,400 2.49 2.66 2.66 0 50,000 -0.1
02/04/2021
2.49
 10,460,700 2.33 2.49 2.32 20,000 120,600 -0.3
01/04/2021
2.33
 14,381,400 2.42 2.43 2.33 106,000 130,100 -0.1
31/03/2021
2.42
 23,727,700 2.30 2.46 2.30 104,500 88,200 0.0
30/03/2021
2.30
 19,031,000 2.15 2.30 2.22 153,300 1,000 0.4
29/03/2021
2.15
 14,671,400 2.01 2.15 2.01 704,100 0 1.5
26/03/2021
2.01
 8,664,100 2.02 2.02 1.92 49,100 77,200 -0.1
25/03/2021
2.02
 8,550,000 2.04 2.05 1.99 31,700 199,300 -0.3
24/03/2021
2.04
 7,222,700 2.10 2.11 2.01 10,000 108,400 -0.2
23/03/2021
2.10
 12,837,700 2.01 2.15 2 237,000 66,700 0.3
22/03/2021
2.01
 9,818,000 1.98 2.03 1.96 198,500 8,400 0.4
19/03/2021
1.98
 6,663,000 1.99 2 1.93 0 151,400 -0.3
18/03/2021
1.99
 3,755,700 1.99 2.02 1.97 8,500 1,000 0.0
17/03/2021
1.99
 8,279,200 2 2.04 1.95 196,100 98,100 0.2
16/03/2021
2
 8,311,800 2.03 2.10 1.97 12,000 90,500 -0.2
15/03/2021
2.03
 12,479,400 1.90 2.03 1.94 488,100 27,100 0.9
12/03/2021
1.90
 12,047,400 1.83 1.94 1.81 204,700 0 0.4
11/03/2021
1.83
 10,546,000 1.96 1.96 1.83 51,200 15,800 0.1
10/03/2021
1.96
 6,294,400 2 2.03 1.93 0 207,900 -0.4
09/03/2021
2
 9,254,600 1.96 2.08 1.97 0 206,000 -0.4
08/03/2021
1.96
 20,430,300 1.84 1.96 1.83 59,100 23,100 0.1
05/03/2021
1.84
 3,551,300 1.84 1.85 1.81 38,400 134,200 -0.2
04/03/2021
1.84
 5,457,900 1.85 1.91 1.80 82,300 67,600 0.0
03/03/2021
1.85
 8,475,200 1.82 1.87 1.79 101,400 100 0.2
02/03/2021
1.82
 3,257,200 1.81 1.84 1.80 22,400 142,500 -0.2
01/03/2021
1.81
 5,423,600 1.81 1.86 1.81 224,800 6,100 0.4
26/02/2021
1.81
 3,787,100 1.80 1.81 1.77 3,600 75,800 -0.1
25/02/2021
1.80
 4,254,300 1.82 1.87 1.80 535,200 236,200 0.5
24/02/2021
1.82
 6,878,700 1.81 1.92 1.80 35,200 247,200 -0.4
23/02/2021
1.81
 4,252,100 1.83 1.83 1.79 148,000 13,300 0.2
22/02/2021
1.83
 4,536,000 1.82 1.85 1.78 94,700 115,900 -0.0
19/02/2021
1.82
 5,891,000 1.81 1.82 1.70 9,300 51,900 -0.1
18/02/2021
1.81
 9,563,600 1.74 1.84 1.77 37,900 283,800 -0.4
17/02/2021
1.74
 4,971,600 1.63 1.74 1.65 218,900 146,500 0.1
09/02/2021
1.63
 7,491,500 1.53 1.63 1.50 167,600 5,800 0.3
08/02/2021
1.53
 5,419,300 1.57 1.60 1.48 77,700 231,300 -0.2

Chính sách bảo mật | Điều khoản sử dụng |