CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.84
-0.03
(-1.60%)
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)
11/04/2019
1.70
 1,493,100 1.71 1.73 1.69 110 50,000 -0.1
10/04/2019
1.71
 2,933,470 1.74 1.74 1.69 0 0 0
09/04/2019
1.74
 1,441,080 1.77 1.78 1.73 58,030 0 0.1
08/04/2019
1.77
 1,945,400 1.72 1.78 1.73 41,010 400 0.1
05/04/2019
1.72
 2,634,670 1.77 1.80 1.72 51,000 0 0.1
04/04/2019
1.77
 2,527,310 1.72 1.81 1.72 23,300 5,000 0.0
03/04/2019
1.72
 3,054,580 1.75 1.78 1.68 0 0 0
02/04/2019
1.75
 5,349,120 1.82 1.85 1.73 5,000 0 0.0
01/04/2019
1.82
 4,383,660 1.75 1.87 1.77 78,000 1,570 0.1
29/03/2019
1.75
 2,528,480 1.69 1.76 1.70 374,720 0 0.7
28/03/2019
1.69
 3,016,590 1.66 1.76 1.68 0 0 0
27/03/2019
1.66
 2,150,010 1.56 1.66 1.59 0 0 0
26/03/2019
1.56
 1,861,700 1.52 1.59 1.52 0 0 0
25/03/2019
1.52
 4,138,460 1.63 1.63 1.52 400 0 0.0
22/03/2019
1.63
 3,755,790 1.70 1.73 1.63 10,000 0 0.0
21/03/2019
1.70
 2,445,860 1.76 1.78 1.70 30 0 0.0
20/03/2019
1.76
 3,199,500 1.79 1.79 1.69 10,610 0 0.0
19/03/2019
1.79
 3,820,820 1.80 1.84 1.74 4,030 10,500 -0.0
18/03/2019
1.80
 3,293,330 1.73 1.80 1.72 1,300 0 0.0
15/03/2019
1.73
 10,421,670 1.70 1.81 1.70 0 20,910 -0.0
14/03/2019
1.70
 4,845,620 1.59 1.70 1.63 0 0 0
13/03/2019
1.59
 5,497,020 1.49 1.59 1.50 6,000 10,000 -0.0
12/03/2019
1.49
 2,293,090 1.50 1.53 1.47 0 0 0
11/03/2019
1.50
 3,295,510 1.53 1.53 1.49 0 0 0
08/03/2019
1.53
 3,160,850 1.56 1.59 1.48 6,650 0 0.0
07/03/2019
1.56
 3,184,060 1.57 1.59 1.50 20,830 0 0.0
06/03/2019
1.57
 9,146,720 1.47 1.57 1.49 0 2,910 -0.0
05/03/2019
1.47
 4,183,210 1.38 1.47 1.39 10,000 110 0.0
04/03/2019
1.38
 4,073,320 1.29 1.38 1.29 920 140 0.0
01/03/2019
1.29
 1,977,830 1.29 1.32 1.28 0 30,000 -0.0
28/02/2019
1.29
 3,478,180 1.24 1.32 1.23 0 0 0
27/02/2019
1.24
 1,264,520 1.24 1.25 1.23 0 0 0
26/02/2019
1.24
 1,388,800 1.25 1.26 1.23 0 0 0
25/02/2019
1.25
 1,165,230 1.25 1.26 1.24 100 250 -0.0
22/02/2019
1.25
 1,339,880 1.26 1.26 1.24 0 0 0
21/02/2019
1.26
 1,102,930 1.25 1.26 1.23 210 0 0.0
20/02/2019
1.25
 800,880 1.25 1.28 1.25 31,000 0 0.0
19/02/2019
1.25
 2,608,450 1.27 1.28 1.25 0 800 -0.0
18/02/2019
1.27
 1,727,820 1.27 1.30 1.26 0 1,000 -0.0
15/02/2019
1.27
 821,370 1.28 1.29 1.27 0 0 0
14/02/2019
1.28
 1,602,330 1.30 1.31 1.27 0 0 0
13/02/2019
1.30
 1,295,860 1.30 1.32 1.29 0 0 0
12/02/2019
1.30
 3,794,250 1.28 1.32 1.24 0 200 -0.0
11/02/2019
1.28
 1,044,310 1.31 1.33 1.28 0 0 0
01/02/2019
1.31
 958,120 1.32 1.34 1.30 0 0 0
31/01/2019
1.32
 1,871,950 1.29 1.32 1.25 0 0 0
30/01/2019
1.29
 1,203,070 1.25 1.30 1.23 0 2,000 -0.0
29/01/2019
1.25
 1,628,590 1.30 1.31 1.25 10 2,000 -0.0
28/01/2019
1.30
 16,811,450 1.38 1.39 1.29 700 0 0.0
25/01/2019
1.38
 1,152,360 1.41 1.42 1.38 2,050 0 0.0
24/01/2019
1.41
 563,740 1.41 1.42 1.39 350 0 0.0
23/01/2019
1.41
 834,920 1.37 1.42 1.36 32,500 0 0.0
22/01/2019
1.37
 1,356,720 1.40 1.41 1.37 0 0 0
21/01/2019
1.40
 970,490 1.44 1.45 1.40 2,000 1,000 0.0
18/01/2019
1.44
 739,330 1.45 1.48 1.42 1,150 0 0.0
17/01/2019
1.45
 2,107,060 1.45 1.50 1.45 0 10,780 -0.0
16/01/2019
1.45
 3,239,220 1.38 1.45 1.38 0 0 0
15/01/2019
1.38
 1,237,640 1.42 1.44 1.38 5,000 0 0.0
14/01/2019
1.42
 1,391,290 1.41 1.42 1.38 0 0 0
11/01/2019
1.41
 1,331,980 1.45 1.47 1.41 0 0 0
10/01/2019
1.45
 1,644,860 1.40 1.47 1.42 0 0 0
09/01/2019
1.40
 9,184,540 1.47 1.54 1.37 0 0 0
08/01/2019
1.47
 1,102,640 1.41 1.48 1.43 0 0 0
07/01/2019
1.41
 924,680 1.39 1.44 1.40 0 0 0
04/01/2019
1.39
 1,925,210 1.48 1.48 1.39 0 0 0
03/01/2019
1.48
 1,332,850 1.48 1.52 1.44 5,000 0 0.0
02/01/2019
1.48
 651,750 1.52 1.58 1.46 0 0 0
28/12/2018
1.52
 5,409,600 1.62 1.65 1.51 0 4,200 -0.0
27/12/2018
1.62
 1,264,740 1.61 1.68 1.61 0 0 0
26/12/2018
1.61
 1,970,370 1.69 1.69 1.61 0 0 0
25/12/2018
1.69
 1,615,390 1.74 1.74 1.63 0 0 0
24/12/2018
1.74
 2,167,400 1.74 1.83 1.73 15,500 0 0.0
21/12/2018
1.74
 4,250,560 1.63 1.74 1.63 0 0 0
20/12/2018
1.63
 4,746,230 1.63 1.63 1.52 0 0 0
19/12/2018
1.63
 579,220 1.68 1.69 1.62 0 0 0
18/12/2018
1.68
 1,207,420 1.76 1.76 1.67 0 0 0
17/12/2018
1.76
 528,070 1.79 1.81 1.75 0 700 -0.0
14/12/2018
1.79
 608,630 1.79 1.82 1.78 16,000 16,000 0
13/12/2018
1.79
 911,470 1.82 1.83 1.78 0 0 0
12/12/2018
1.82
 500,260 1.85 1.85 1.79 0 0 0
11/12/2018
1.85
 357,310 1.86 1.86 1.80 0 0 0
10/12/2018
1.86
 1,091,070 1.85 1.86 1.77 200 0 0.0
07/12/2018
1.85
 681,410 1.84 1.85 1.80 0 0 0
06/12/2018
1.84
 1,010,950 1.85 1.88 1.78 0 0 0
05/12/2018
1.85
 1,167,460 1.80 1.86 1.75 0 0 0
04/12/2018
1.80
 2,397,430 1.90 1.91 1.77 0 370,000 -0.7
03/12/2018
1.90
 1,331,800 1.91 1.95 1.89 0 0 0
30/11/2018
1.91
 536,590 1.91 1.94 1.88 0 0 0
29/11/2018
1.91
 1,280,370 1.91 1.98 1.90 0 0 0
28/11/2018
1.91
 293,600 1.94 1.97 1.91 0 0 0
27/11/2018
1.94
 392,850 1.93 1.98 1.92 0 0 0
26/11/2018
1.93
 1,919,090 2.02 2.02 1.93 2,250 1,453,000 -2.8
23/11/2018
2.02
 405,000 1.99 2.03 1.98 0 0 0
22/11/2018
1.99
 1,041,950 1.98 2.04 1.98 0 0 0
21/11/2018
1.98
 463,890 1.96 2 1.94 0 0 0
20/11/2018
1.96
 1,187,270 2 2.01 1.95 0 369,710 -0.7
19/11/2018
2
 1,083,710 2.03 2.05 2 0 341,010 -0.7
16/11/2018
2.03
 694,640 2.01 2.05 2 0 7,130 -0.0
15/11/2018
2.01
 714,530 2.01 2.05 1.99 0 0 0
14/11/2018
2.01
 517,730 2.05 2.07 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |