CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.13
0.03
(1.43%)

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
(2024-11-27)
0.16 8.25% 19,253,200 50,500 0.1
1.88
2.13
2.13
2 tháng
(2024-10-28)
0.20 10.53% 48,475,500 -36,000 -0.1
1.80
2.13
2.13
3 tháng
(2024-09-30)
0.22 11.70% 66,750,200 9,200 -0.1
1.77
2.13
2.13
6 tháng
(2024-07-01)
0.13 6.60% 138,691,400 250,900 0.5
1.62
2.13
2.13
12 tháng
(2024-01-02)
-0.37 -14.98% 350,143,000 363,300 0.9
1.62
2.59
2.13
24 tháng
(2023-01-09)
-0.09 -4.11% 1,099,673,500 -433,043 -1.3
1.62
3.50
2.13
36 tháng
(2022-01-12)
-7.07 -77.10% 1,901,265,500 911,329 4.7
1.45
9.17
2.13
60 tháng
(2020-01-30)
0.26 14.13% 5,840,054,230 -3,372,851 -27.1
1.24
10.50
2.13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2024
2.13
1,241,100 2.12 2.16 2.09 74,100 100 0.2
26/12/2024
2.10
2,203,300 2.04 2.17 2.02 76,800 126,500 -0.1
25/12/2024
2.04
1,584,300 2.01 2.07 2.01 0 0 0
24/12/2024
2.01
1,223,800 2.04 2.04 1.95 100 0 0.0
23/12/2024
2.03
841,200 1.98 2.05 1.98 74,000 4,400 0.1
20/12/2024
1.97
1,942,300 1.94 2.02 1.94 0 10,000 -0.0
19/12/2024
1.93
491,200 1.97 1.97 1.91 0 0 0
18/12/2024
1.97
1,019,600 1.95 1.97 1.95 0 0 0
17/12/2024
1.95
509,600 1.91 1.96 1.91 0 12,000 -0.0
16/12/2024
1.91
304,300 1.94 1.94 1.90 0 300 -0.0
13/12/2024
1.92
695,100 1.94 1.95 1.92 15,800 0 0.0
12/12/2024
1.94
695,700 1.92 1.95 1.92 0 3,500 -0.0
11/12/2024
1.92
580,200 1.94 1.95 1.91 0 15,800 -0.0
10/12/2024
1.90
1,565,200 1.94 1.97 1.90 1,900 11,900 -0.0
09/12/2024
1.94
1,360,500 1.91 1.98 1.91 12,700 2,900 0.0
06/12/2024
1.91
445,800 1.91 1.92 1.90 0 0 0
05/12/2024
1.91
781,400 1.88 1.93 1.88 0 0 0
04/12/2024
1.90
650,900 1.88 1.94 1.88 7,500 24,900 -0.0
03/12/2024
1.88
583,300 1.90 1.95 1.88 600 0 0.0
02/12/2024
1.91
232,400 1.90 1.95 1.90 0 600 -0.0
29/11/2024
1.91
801,200 1.95 1.95 1.88 65,100 700 0.1
28/11/2024
1.95
405,300 1.94 1.97 1.94 8,300 2,500 0.0
27/11/2024
1.94
336,600 1.93 1.95 1.92 6,200 2,500 0.0
26/11/2024
1.94
222,200 1.96 1.96 1.93 0 1,400 -0.0
25/11/2024
1.97
1,265,300 1.90 2 1.90 29,500 13,500 0.0
22/11/2024
1.90
848,200 1.87 1.95 1.87 1,200 66,800 -0.1
21/11/2024
1.87
398,100 1.87 1.89 1.84 22,700 24,600 -0.0
20/11/2024
1.84
555,700 1.82 1.88 1.82 19,300 12,600 0.0
19/11/2024
1.85
475,500 1.86 1.89 1.85 500 0 0.0
18/11/2024
1.86
847,400 1.80 1.89 1.80 49,800 0 0.1
15/11/2024
1.80
1,693,100 1.87 1.87 1.76 54,500 0 0.1
14/11/2024
1.87
1,077,500 1.90 1.95 1.86 100 0 0.0
13/11/2024
1.94
728,300 1.94 1.97 1.88 0 0 0
12/11/2024
1.94
929,600 2 2.02 1.94 0 100 -0.0
11/11/2024
1.98
1,903,700 1.95 2.03 1.94 0 6,200 -0.0
08/11/2024
1.95
1,947,500 1.93 2.02 1.93 0 95,500 -0.2
07/11/2024
1.93
774,900 1.94 1.97 1.91 900 10,500 -0.0
06/11/2024
1.93
1,498,700 1.91 1.97 1.89 0 0 0
05/11/2024
1.91
635,500 1.92 1.94 1.89 100 100 0
04/11/2024
1.94
914,300 1.85 1.97 1.85 15,300 500 0.0
01/11/2024
1.85
2,114,900 1.92 1.93 1.85 44,800 0 0.1
31/10/2024
1.93
1,374,300 2 2.03 1.90 52,200 0 0.1
30/10/2024
2.03
4,311,600 2.17 2.17 2.01 24,000 169,600 -0.3
29/10/2024
2.03
3,822,700 2.03 2.03 2.03 0 300 -0.0
28/10/2024
1.90
883,300 1.92 1.94 1.90 500 200 0.0
25/10/2024
1.90
811,700 1.85 1.90 1.84 7,100 600 0.0
24/10/2024
1.85
616,500 1.82 1.86 1.81 0 0 0
23/10/2024
1.83
558,300 1.84 1.84 1.81 1,900 2,000 -0.0
22/10/2024
1.83
793,100 1.82 1.84 1.81 65,900 10,000 0.1
21/10/2024
1.81
300,500 1.80 1.82 1.79 300 0 0.0
18/10/2024
1.80
339,900 1.80 1.81 1.79 2,200 39,100 -0.1
17/10/2024
1.80
327,400 1.80 1.80 1.77 23,600 0 0.0
16/10/2024
1.80
300,000 1.80 1.81 1.79 0 2,900 -0.0
15/10/2024
1.80
770,900 1.81 1.84 1.78 0 1,000 -0.0
14/10/2024
1.82
541,400 1.79 1.85 1.79 200 35,000 -0.1
11/10/2024
1.82
814,300 1.83 1.83 1.79 0 0 0
10/10/2024
1.83
524,600 1.83 1.85 1.82 0 10,600 -0.0
09/10/2024
1.82
562,300 1.80 1.83 1.80 300 3,600 -0.0
08/10/2024
1.80
1,420,800 1.80 1.83 1.79 18,800 500 0.0
07/10/2024
1.77
843,000 1.75 1.79 1.75 31,300 0 0.1
04/10/2024
1.78
2,551,300 1.78 1.85 1.73 58,100 4,700 0.1
03/10/2024
1.85
1,339,900 1.99 1.99 1.83 39,700 36,200 0.0
02/10/2024
1.94
1,551,800 1.96 1.98 1.92 0 19,900 -0.0
01/10/2024
1.96
1,736,700 1.93 2 1.92 0 4,800 -0.0
30/09/2024
1.88
1,570,300 1.94 1.94 1.86 0 33,300 -0.1
27/09/2024
1.82
1,210,600 1.83 1.85 1.81 0 0 0
26/09/2024
1.81
1,321,200 1.80 1.83 1.80 900 0 0.0
25/09/2024
1.79
1,350,100 1.78 1.84 1.78 29,800 2,300 0.0
24/09/2024
1.77
2,173,000 1.72 1.82 1.70 16,200 23,100 -0.0
23/09/2024
1.72
1,024,400 1.70 1.73 1.70 300 0 0.0
20/09/2024
1.70
1,196,400 1.70 1.73 1.69 0 38,200 -0.1
19/09/2024
1.70
1,186,600 1.68 1.74 1.68 0 0 0
18/09/2024
1.66
5,841,000 1.78 1.80 1.66 61,800 11,500 0.1
17/09/2024
1.78
760,200 1.77 1.84 1.74 59,800 200 0.1
16/09/2024
1.84
942,300 1.86 1.86 1.81 400 17,600 -0.0
13/09/2024
1.82
542,400 1.85 1.89 1.81 600 4,600 -0.0
12/09/2024
1.85
786,000 1.76 1.88 1.76 11,300 7,500 0.0
11/09/2024
1.76
618,900 1.80 1.80 1.64 0 38,200 -0.1
10/09/2024
1.76
439,800 1.79 1.82 1.75 200 13,000 -0.0
09/09/2024
1.78
526,800 1.70 1.80 1.70 0 0 0
06/09/2024
1.80
765,900 1.83 1.84 1.80 600 35,600 -0.1
05/09/2024
1.83
765,400 1.86 1.89 1.83 5,600 19,300 -0.0
04/09/2024
1.87
330,600 1.88 1.89 1.84 0 26,900 -0.1
30/08/2024
1.88
520,100 1.88 1.90 1.87 0 25,900 -0.0
29/08/2024
1.88
393,100 1.88 1.92 1.86 0 18,200 -0.0
28/08/2024
1.88
1,143,200 1.85 1.94 1.85 85,100 0 0.2
27/08/2024
1.95
661,900 1.99 1.99 1.95 0 11,300 -0.0
26/08/2024
1.97
623,900 1.99 2 1.96 90,200 14,700 0.1
23/08/2024
1.96
672,200 1.96 2.01 1.96 18,900 66,600 -0.1
22/08/2024
1.96
758,300 1.98 2 1.95 0 35,500 -0.1
21/08/2024
1.99
823,000 2.01 2.05 1.98 11,200 19,300 -0.0
20/08/2024
2.02
949,600 1.97 2.05 1.95 125,300 3,200 0.2
19/08/2024
1.97
727,400 2.05 2.06 1.97 17,500 26,200 -0.0
16/08/2024
2.01
1,745,600 2.03 2.04 1.95 112,600 42,600 0.1
15/08/2024
2
691,400 1.95 2.09 1.95 800 39,800 -0.1
14/08/2024
2.04
2,277,900 1.94 2.09 1.89 306,300 4,300 0.6
13/08/2024
1.96
2,222,600 1.88 1.96 1.81 134,200 200 0.3
12/08/2024
1.84
795,900 1.92 1.92 1.82 39,700 0 0.1
09/08/2024
1.93
5,547,900 2.10 2.10 1.91 4,300 93,700 -0.2
08/08/2024
1.97
669,600 1.97 1.97 1.97 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |