CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.80
-0.07
(-3.74%)
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
(2024-10-15) 		0.14 7.78% 26,657,600 -140,800 -0.3
1.80
2.03
1.91
2 tháng
(2024-09-16) 		0.10 5.43% 57,119,800 -47,500 -0.1
1.66
2.03
1.91
3 tháng
(2024-08-16) 		-0.07 -3.48% 70,913,900 -339,200 -0.7
1.66
2.03
1.91
6 tháng
(2024-05-20) 		-0.12 -5.83% 148,755,000 -333,100 -0.7
1.62
2.14
1.91
12 tháng
(2023-11-20) 		-0.38 -16.38% 412,823,000 -268,300 -0.5
1.62
2.59
1.91
24 tháng
(2022-11-25) 		-0.06 -3% 1,134,739,700 -1,351,623 -3.6
1.62
3.50
1.91
36 tháng
(2021-11-30) 		-5.06 -72.29% 2,250,887,200 -1,045,771 -11.0
1.45
10.50
1.91
60 tháng
(2019-12-11) 		0.42 27.63% 6,103,292,460 -1,889,631 -24.4
1.24
10.50
1.91
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
1.57
 4,864,400 1.57 1.58 1.52 141,100 42,700 0.2
04/02/2021
1.57
 8,462,200 1.64 1.64 1.53 200,100 120,000 0.1
03/02/2021
1.64
 6,011,500 1.54 1.64 1.52 42,300 584,900 -0.9
02/02/2021
1.54
 5,317,600 1.47 1.54 1.41 518,300 244,300 0.4
01/02/2021
1.47
 10,711,800 1.58 1.65 1.47 1,297,100 0 2.0
29/01/2021
1.58
 10,031,600 1.69 1.69 1.58 860,700 36,800 1.3
28/01/2021
1.69
 7,071,700 1.81 1.81 1.69 466,200 0 0.8
27/01/2021
1.81
 11,194,300 1.94 1.94 1.81 310,600 290,000 0.0
26/01/2021
1.94
 11,820,400 2.08 2.08 1.94 57,500 122,700 -0.1
25/01/2021
2.08
 8,844,700 2.14 2.20 2.06 183,800 88,900 0.2
22/01/2021
2.14
 17,564,400 2.11 2.25 2.11 84,900 13,700 0.2
21/01/2021
2.11
 9,153,800 1.98 2.11 1.98 48,500 0 0.1
20/01/2021
1.98
 15,840,100 2.07 2.08 1.93 106,700 33,000 0.1
19/01/2021
2.07
 30,960,800 2.22 2.37 2.07 397,700 167,300 0.6
18/01/2021
2.22
 5,506,700 2.08 2.22 2.20 0 22,300 -0.0
15/01/2021
2.08
 16,625,700 1.95 2.08 2.02 0 318,700 -0.7
14/01/2021
1.95
 16,274,100 1.84 1.96 1.84 81,800 494,300 -0.8
13/01/2021
1.84
 16,990,100 1.72 1.84 1.73 57,100 85,400 -0.0
12/01/2021
1.72
 8,791,200 1.68 1.74 1.65 0 220,700 -0.4
11/01/2021
1.68
 9,170,500 1.63 1.70 1.60 34,000 43,000 -0.0
08/01/2021
1.63
 9,033,100 1.61 1.67 1.61 176,700 461,200 -0.5
07/01/2021
1.61
 9,366,200 1.56 1.62 1.54 294,100 0 0.5
06/01/2021
1.56
 5,490,500 1.57 1.59 1.54 103,300 2,400 0.2
05/01/2021
1.57
 6,177,100 1.60 1.62 1.57 175,100 0 0.3
04/01/2021
1.60
 6,620,600 1.56 1.63 1.56 134,600 0 0.2
31/12/2020
1.56
 3,742,800 1.54 1.56 1.53 34,720 32,220 0.0
30/12/2020
1.54
 5,385,810 1.53 1.57 1.53 96,210 0 0.1
29/12/2020
1.53
 5,038,850 1.52 1.58 1.50 193,970 130 0.3
28/12/2020
1.52
 4,920,570 1.51 1.55 1.49 38,300 16,640 0.0
25/12/2020
1.51
 5,376,900 1.51 1.55 1.47 950 32,590 -0.0
24/12/2020
1.51
 7,282,790 1.60 1.62 1.49 0 258,990 -0.4
23/12/2020
1.60
 15,067,340 1.54 1.64 1.56 3,490 101,430 -0.2
22/12/2020
1.54
 10,916,750 1.49 1.56 1.46 22,360 133,720 -0.2
21/12/2020
1.49
 9,382,610 1.42 1.51 1.42 123,530 47,640 0.1
18/12/2020
1.42
 4,894,140 1.42 1.44 1.40 103,680 0 0.1
17/12/2020
1.42
 4,313,580 1.42 1.44 1.40 37,990 10,150 0.0
16/12/2020
1.42
 4,505,060 1.40 1.44 1.40 5,670 0 0.0
15/12/2020
1.40
 10,665,310 1.36 1.45 1.35 112,090 7,770 0.1
14/12/2020
1.36
 3,194,970 1.37 1.40 1.35 0 57,270 -0.1
11/12/2020
1.37
 1,973,130 1.35 1.39 1.35 8,590 41,710 -0.0
10/12/2020
1.35
 5,804,610 1.43 1.46 1.35 0 237,050 -0.3
09/12/2020
1.43
 13,411,130 1.34 1.43 1.32 0 12,840 -0.0
08/12/2020
1.34
 1,811,330 1.33 1.34 1.33 25,470 0 0.0
07/12/2020
1.33
 2,479,310 1.33 1.34 1.32 17,770 0 0.0
04/12/2020
1.33
 2,751,200 1.32 1.34 1.32 42,360 0 0.1
03/12/2020
1.32
 2,151,490 1.31 1.33 1.31 0 0 0
02/12/2020
1.31
 3,074,500 1.30 1.34 1.30 0 24,450 -0.0
01/12/2020
1.30
 1,733,200 1.31 1.31 1.29 18,000 20,610 -0.0
30/11/2020
1.31
 1,214,660 1.32 1.33 1.31 39,540 0 0.1
27/11/2020
1.32
 1,143,700 1.33 1.34 1.31 17,250 0 0.0
26/11/2020
1.33
 2,364,930 1.32 1.34 1.31 64,190 0 0.1
25/11/2020
1.32
 1,596,040 1.33 1.33 1.31 36,640 0 0.0
24/11/2020
1.33
 1,722,280 1.33 1.34 1.31 22,910 0 0.0
23/11/2020
1.33
 1,686,740 1.35 1.37 1.32 0 20,000 -0.0
20/11/2020
1.35
 4,131,650 1.30 1.37 1.30 20,590 0 0.0
19/11/2020
1.30
 2,110,790 1.31 1.32 1.29 30,860 390 0.0
18/11/2020
1.31
 2,034,300 1.30 1.32 1.30 0 17,240 -0.0
17/11/2020
1.30
 1,204,850 1.32 1.32 1.30 0 15,160 -0.0
16/11/2020
1.32
 1,636,540 1.32 1.33 1.30 29,820 116,880 -0.1

Chính sách bảo mật | Điều khoản sử dụng |