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)
31/01/2020
1.72
 9,079,960 1.84 1.88 1.72 44,100 47,710 -0.0
30/01/2020
1.84
 6,849,810 1.97 1.97 1.84 30,000 179,260 -0.3
22/01/2020
1.97
 4,717,620 1.97 2.09 1.94 30,000 603,180 -1.1
21/01/2020
1.97
 2,411,940 1.85 1.97 1.85 106,660 34,050 0.1
20/01/2020
1.85
 3,344,920 1.79 1.85 1.73 126,490 114,550 0.0
17/01/2020
1.79
 5,878,850 1.85 1.87 1.75 286,800 15,540 0.5
16/01/2020
1.85
 9,266,450 1.98 2.03 1.85 118,300 132,810 -0.0
15/01/2020
1.98
 11,071,300 1.96 2.03 1.84 425,380 128,320 0.6
14/01/2020
1.96
 9,923,840 2.10 2.10 1.96 220,570 77,870 0.3
13/01/2020
2.10
 12,821,760 2.25 2.28 2.10 195,780 38,710 0.3
10/01/2020
2.25
 8,921,930 2.36 2.42 2.25 143,850 239,250 -0.2
09/01/2020
2.36
 9,677,500 2.38 2.45 2.30 368,120 325,660 0.1
08/01/2020
2.38
 12,089,860 2.35 2.48 2.24 168,900 79,680 0.2
07/01/2020
2.35
 12,117,690 2.20 2.35 2.23 377,050 91,640 0.7
06/01/2020
2.20
 11,643,910 2.07 2.20 2 341,920 0 0.7
03/01/2020
2.07
 9,258,590 2.04 2.16 2.01 23,970 555,250 -1.1
02/01/2020
2.04
 6,255,170 1.91 2.04 1.91 408,060 100 0.8
31/12/2019
1.91
 9,156,250 2 2.04 1.89 226,530 120 0.4
30/12/2019
2
 11,129,470 2.07 2.16 1.98 239,470 0 0.4
27/12/2019
2.07
 12,572,210 1.97 2.10 1.94 41,890 240,530 -0.4
26/12/2019
1.97
 9,275,900 1.85 1.97 1.83 445,120 30,000 0.8
25/12/2019
1.85
 20,314,710 1.92 2.05 1.82 172,810 551,850 -0.8
24/12/2019
1.92
 15,596,570 1.80 1.92 1.76 239,470 0 0.4
23/12/2019
1.80
 8,318,590 1.71 1.82 1.76 171,390 23,770 0.3
20/12/2019
1.71
 11,167,340 1.60 1.71 1.59 131,330 4,970 0.2
19/12/2019
1.60
 8,125,590 1.71 1.71 1.60 106,380 7,200 0.2
18/12/2019
1.71
 11,737,720 1.71 1.82 1.71 76,840 59,270 0.0
17/12/2019
1.71
 19,531,180 1.60 1.71 1.65 15,000 336,340 -0.5
16/12/2019
1.60
 13,522,140 1.50 1.60 1.51 47,630 0 0.1
13/12/2019
1.50
 3,271,880 1.48 1.53 1.48 44,610 0 0.1
12/12/2019
1.48
 3,336,800 1.52 1.52 1.48 155,000 15,970 0.2
11/12/2019
1.52
 2,834,750 1.52 1.54 1.50 50,000 52,970 -0.0
10/12/2019
1.52
 3,381,700 1.51 1.55 1.50 51,540 2,150 0.1
09/12/2019
1.51
 2,342,200 1.48 1.54 1.47 100,920 0 0.2
06/12/2019
1.48
 1,686,120 1.50 1.51 1.48 101,920 7,550 0.1
05/12/2019
1.50
 2,206,670 1.47 1.52 1.47 4,730 0 0.0
04/12/2019
1.47
 2,528,280 1.45 1.49 1.44 0 66,520 -0.1
03/12/2019
1.45
 3,275,010 1.45 1.50 1.42 15,840 0 0.0
02/12/2019
1.45
 5,133,110 1.51 1.52 1.45 3,550 58,650 -0.1
29/11/2019
1.51
 2,705,850 1.53 1.55 1.50 4,420 100,000 -0.1
28/11/2019
1.53
 2,091,470 1.54 1.56 1.52 86,840 17,740 0.1
27/11/2019
1.54
 1,808,810 1.56 1.57 1.54 54,460 5,000 0.1
26/11/2019
1.56
 1,600,580 1.53 1.56 1.52 5,950 0 0.0
25/11/2019
1.53
 1,708,310 1.52 1.54 1.51 175,000 1,840 0.3
22/11/2019
1.52
 2,946,940 1.55 1.58 1.52 33,010 1,140 0.1
21/11/2019
1.55
 2,242,860 1.55 1.58 1.53 85,350 0 0.1
20/11/2019
1.55
 3,676,350 1.59 1.60 1.55 255,310 0 0.4
19/11/2019
1.59
 2,714,970 1.58 1.61 1.56 6,880 6,920 -0.0
18/11/2019
1.58
 2,105,690 1.57 1.60 1.55 50 9,990 -0.0
15/11/2019
1.57
 4,952,190 1.64 1.66 1.57 32,000 54,050 -0.0
14/11/2019
1.64
 11,987,270 1.56 1.66 1.55 167,650 77,970 0.2
13/11/2019
1.56
 3,959,960 1.55 1.58 1.55 26,860 9,690 0.0
12/11/2019
1.55
 4,988,360 1.51 1.58 1.49 80,040 18,030 0.1
11/11/2019
1.51
 3,815,560 1.56 1.58 1.49 29,020 57,140 -0.0
08/11/2019
1.56
 2,583,780 1.55 1.63 1.54 0 27,400 -0.0
07/11/2019
1.55
 5,417,430 1.57 1.58 1.52 12,110 270 0.0
06/11/2019
1.57
 2,080,140 1.58 1.62 1.56 92,330 0 0.1
05/11/2019
1.58
 3,400,950 1.55 1.65 1.54 100,000 43,010 0.1
04/11/2019
1.55
 6,009,590 1.61 1.62 1.54 18,450 20,920 -0.0
01/11/2019
1.61
 6,123,560 1.67 1.75 1.61 122,630 0 0.2
31/10/2019
1.67
 16,163,120 1.57 1.67 1.62 161,770 0 0.3
30/10/2019
1.57
 7,006,790 1.47 1.57 1.46 52,690 0 0.1
29/10/2019
1.47
 965,780 1.49 1.49 1.47 0 0 0
28/10/2019
1.49
 1,462,970 1.47 1.49 1.46 0 11,230 -0.0
25/10/2019
1.47
 827,200 1.47 1.49 1.45 0 0 0
24/10/2019
1.47
 511,070 1.46 1.48 1.46 0 0 0
23/10/2019
1.46
 1,397,130 1.47 1.47 1.44 11,790 0 0.0
22/10/2019
1.47
 1,600,390 1.47 1.47 1.44 0 0 0
21/10/2019
1.47
 1,277,320 1.47 1.47 1.43 105,000 0 0.2
18/10/2019
1.47
 1,042,320 1.48 1.48 1.40 0 0 0
17/10/2019
1.48
 1,168,690 1.47 1.48 1.44 0 0 0
16/10/2019
1.47
 1,346,180 1.48 1.50 1.46 0 0 0
15/10/2019
1.48
 944,050 1.48 1.50 1.48 0 0 0
14/10/2019
1.48
 3,236,530 1.47 1.51 1.46 0 0 0
11/10/2019
1.47
 1,777,740 1.47 1.48 1.43 0 0 0
10/10/2019
1.47
 3,214,710 1.50 1.50 1.45 0 1,190,120 -1.8
09/10/2019
1.50
 1,909,930 1.51 1.51 1.45 0 0 0
08/10/2019
1.51
 1,709,440 1.49 1.51 1.45 0 0 0
07/10/2019
1.49
 713,840 1.49 1.49 1.45 0 26,700 -0.0
04/10/2019
1.49
 507,100 1.51 1.52 1.48 0 0 0
03/10/2019
1.51
 1,503,790 1.52 1.52 1.48 0 0 0
02/10/2019
1.52
 1,320,040 1.53 1.53 1.50 0 0 0
01/10/2019
1.53
 512,150 1.53 1.53 1.50 0 0 0
30/09/2019
1.53
 372,490 1.52 1.56 1.52 0 0 0
27/09/2019
1.52
 529,800 1.53 1.53 1.49 0 6,000 -0.0
26/09/2019
1.53
 647,270 1.52 1.54 1.48 0 0 0
25/09/2019
1.52
 1,739,730 1.53 1.54 1.50 0 1,040 -0.0
24/09/2019
1.53
 422,800 1.53 1.54 1.51 0 0 0
23/09/2019
1.53
 752,950 1.56 1.56 1.53 0 0 0
20/09/2019
1.56
 701,750 1.57 1.57 1.54 0 5,000 -0.0
19/09/2019
1.57
 343,170 1.58 1.58 1.55 1,040 2,020 -0.0
18/09/2019
1.58
 364,570 1.60 1.60 1.57 0 0 0
17/09/2019
1.60
 5,565,130 1.61 1.63 1.52 0 0 0
16/09/2019
1.61
 1,247,680 1.59 1.62 1.59 5,000 0 0.0
13/09/2019
1.59
 1,673,750 1.58 1.61 1.57 0 0 0
12/09/2019
1.58
 669,120 1.54 1.58 1.54 0 0 0
11/09/2019
1.54
 1,167,570 1.55 1.57 1.54 0 0 0
10/09/2019
1.55
 801,860 1.57 1.58 1.55 0 35,000 -0.1
09/09/2019
1.57
 1,697,710 1.54 1.58 1.55 0 0 0
06/09/2019
1.54
 3,087,290 1.51 1.54 1.45 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |