CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.91
-0.03
(-1.55%)
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
(2024-10-14) 		0.12 6.59% 26,470,700 -175,600 -0.4
1.80
2.03
1.94
2 tháng
(2024-09-16) 		0.10 5.43% 56,391,500 -47,500 -0.1
1.66
2.03
1.94
3 tháng
(2024-08-15) 		-0.06 -3% 70,877,000 -378,200 -0.8
1.66
2.03
1.94
6 tháng
(2024-05-17) 		-0.12 -5.83% 149,066,300 -410,000 -0.9
1.62
2.14
1.94
12 tháng
(2023-11-20) 		-0.38 -16.38% 412,094,700 -268,300 -0.5
1.62
2.59
1.94
24 tháng
(2022-11-24) 		0.06 3.19% 1,134,903,000 -1,334,623 -3.6
1.62
3.50
1.94
36 tháng
(2021-11-29) 		-5.18 -72.75% 2,259,412,000 -966,871 -10.7
1.45
10.50
1.94
60 tháng
(2019-12-10) 		0.42 27.63% 6,105,945,860 -1,840,241 -24.3
1.24
10.50
1.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
3.61
 2,120,240 3.63 3.65 3.53 0 0 0
19/01/2018
3.63
 2,143,450 3.64 3.69 3.61 0 0 0
18/01/2018
3.64
 1,601,280 3.64 3.67 3.57 10,000 0 0.0
17/01/2018
3.64
 1,373,650 3.81 3.88 3.64 163,130 5,120 0.6
16/01/2018
3.81
 2,552,100 3.82 3.82 3.67 37,000 4,000 0.1
15/01/2018
3.82
 1,707,820 3.83 3.90 3.82 10,000 0 0.0
12/01/2018
3.83
 2,480,850 4.05 4.17 3.83 400 1,000 -0.0
11/01/2018
4.05
 6,551,930 3.86 4.12 3.88 23,640 36,000 -0.1
10/01/2018
3.86
 3,990,350 3.71 3.90 3.74 250,000 0 1.0
09/01/2018
3.71
 1,430,130 3.76 3.83 3.71 0 4,600 -0.0
08/01/2018
3.76
 1,347,840 3.77 3.84 3.72 0 0 0
05/01/2018
3.77
 4,594,760 3.62 3.86 3.62 34,700 0 0.1
04/01/2018
3.62
 2,018,860 3.49 3.64 3.43 46,700 0 0.2
03/01/2018
3.49
 1,209,740 3.56 3.62 3.49 5,000 0 0.0
02/01/2018
3.56
 2,030,290 3.54 3.57 3.48 0 0 0
29/12/2017
3.54
 1,203,630 3.52 3.61 3.50 0 0 0
28/12/2017
3.52
 1,703,710 3.33 3.52 3.31 0 0 0
27/12/2017
3.33
 985,530 3.36 3.40 3.25 0 0 0
26/12/2017
3.36
 885,760 3.34 3.39 3.34 0 0 0
25/12/2017
3.34
 949,230 3.41 3.41 3.32 3,000 450 0.0
22/12/2017
3.41
 1,129,280 3.43 3.45 3.33 0 0 0
21/12/2017
3.43
 1,462,270 3.43 3.48 3.41 0 2,000 -0.0
20/12/2017
3.43
 2,308,840 3.43 3.51 3.41 100 0 0.0
19/12/2017
3.43
 1,178,680 3.55 3.57 3.43 0 1,420 -0.0
18/12/2017
3.55
 1,366,050 3.54 3.62 3.54 0 20 -0
15/12/2017
3.54
 1,904,350 3.54 3.63 3.51 0 0 0
14/12/2017
3.54
 1,819,970 3.40 3.55 3.35 0 0 0
13/12/2017
3.40
 995,710 3.45 3.55 3.37 0 0 0
12/12/2017
3.45
 2,995,460 3.58 3.68 3.33 10 0 0
11/12/2017
3.58
 1,423,580 3.67 3.69 3.52 0 0 0
08/12/2017
3.67
 3,329,590 3.61 3.76 3.58 0 10,000 -0.0
07/12/2017
3.61
 3,192,470 3.79 3.80 3.57 230 0 0.0
06/12/2017
3.79
 2,148,070 3.90 3.90 3.77 0 0 0
05/12/2017
3.90
 3,142,520 3.86 3.98 3.81 0 0 0
04/12/2017
3.86
 6,638,350 3.61 3.86 3.68 190 50,000 -0.2
01/12/2017
3.61
 3,574,260 3.58 3.70 3.55 0 10,000 -0.0
30/11/2017
3.58
 2,304,940 3.52 3.67 3.53 5,000 0 0.0
29/11/2017
3.52
 1,979,200 3.43 3.59 3.39 30,000 0 0.1
28/11/2017
3.43
 5,729,410 3.43 3.67 3.43 41,010 0 0.2
27/11/2017
3.43
 838,440 3.21 3.43 3.43 0 0 0
24/11/2017
3.21
 2,781,060 3 3.21 2.99 0 0 0
23/11/2017
3
 1,706,320 2.99 3.05 2.98 0 1,000 -0.0
22/11/2017
2.99
 1,449,560 2.98 3.01 2.96 0 0 0
21/11/2017
2.98
 1,083,100 2.98 3.01 2.97 0 0 0
20/11/2017
2.98
 1,349,890 2.98 3.02 2.97 0 0 0
17/11/2017
2.98
 588,810 3 3.09 2.98 0 0 0
16/11/2017
3
 1,289,090 2.90 3.03 2.90 0 0 0
15/11/2017
2.90
 690,560 2.90 2.92 2.89 0 0 0
14/11/2017
2.90
 670,470 2.94 2.96 2.88 0 0 0
13/11/2017
2.94
 728,220 2.96 3.01 2.90 0 0 0
10/11/2017
2.96
 1,043,650 3.03 3.03 2.95 0 0 0
09/11/2017
3.03
 971,860 3.03 3.07 3.02 0 0 0
08/11/2017
3.03
 666,980 3.02 3.08 3.01 7,000 0 0.0
07/11/2017
3.02
 1,214,860 2.95 3.09 2.93 0 520 -0.0
06/11/2017
2.95
 704,060 2.90 2.97 2.90 0 0 0
03/11/2017
2.90
 1,445,580 2.84 2.91 2.84 0 0 0
02/11/2017
2.84
 2,590,430 3.02 3.02 2.84 0 0 0
01/11/2017
3.02
 974,960 3.04 3.15 3.01 0 0 0
31/10/2017
3.04
 860,860 3.11 3.19 3.03 0 0 0
30/10/2017
3.11
 616,880 3.18 3.24 3.11 0 0 0
27/10/2017
3.18
 1,064,570 3.19 3.26 3.18 0 0 0
26/10/2017
3.19
 575,410 3.22 3.31 3.17 0 10,450 -0.0
25/10/2017
3.22
 1,689,430 3.30 3.32 3.18 20,000 170 0.1
24/10/2017
3.30
 592,830 3.45 3.49 3.30 0 0 0
23/10/2017
3.45
 888,640 3.52 3.55 3.34 0 0 0
20/10/2017
3.52
 656,920 3.54 3.60 3.51 10 6,000 -0.0
19/10/2017
3.54
 534,420 3.60 3.62 3.54 0 7,000 -0.0
18/10/2017
3.60
 633,560 3.61 3.67 3.56 2,160 0 0.0
17/10/2017
3.61
 1,338,970 3.51 3.70 3.53 0 0 0
16/10/2017
3.51
 660,200 3.48 3.59 3.48 5,000 0 0.0
13/10/2017
3.48
 1,041,500 3.51 3.53 3.46 0 0 0
12/10/2017
3.51
 2,056,130 3.61 3.62 3.51 0 0 0
11/10/2017
3.61
 952,400 3.68 3.70 3.60 0 0 0
10/10/2017
3.68
 830,580 3.63 3.70 3.62 0 0 0
09/10/2017
3.63
 1,711,750 3.70 3.72 3.63 37,000 0 0.1
06/10/2017
3.70
 2,013,820 3.74 3.77 3.70 0 0 0
05/10/2017
3.74
 1,145,700 3.73 3.81 3.73 0 0 0
04/10/2017
3.73
 1,770,420 3.72 3.77 3.71 0 0 0
03/10/2017
3.72
 1,686,130 3.84 3.89 3.64 0 0 0
02/10/2017
3.84
 2,563,470 3.84 3.90 3.84 0 0 0
29/09/2017
3.84
 1,460,830 3.85 3.88 3.84 3,130 0 0.0
28/09/2017
3.85
 1,328,490 3.88 3.89 3.85 0 0 0
27/09/2017
3.88
 1,966,130 3.88 3.90 3.84 7,000 0 0.0
26/09/2017
3.88
 1,167,750 3.88 3.90 3.87 130 0 0.0
25/09/2017
3.88
 767,440 3.91 3.94 3.88 0 0 0
22/09/2017
3.91
 1,024,330 3.95 3.98 3.91 0 400 -0.0
21/09/2017
3.95
 752,450 3.99 3.99 3.95 30 0 0.0
20/09/2017
3.99
 1,676,440 3.99 4 3.94 420 0 0.0
19/09/2017
3.99
 2,119,510 3.96 4.04 3.97 0 2,000 -0.0
18/09/2017
3.96
 2,558,010 3.88 4.01 3.88 0 2,000 -0.0
15/09/2017
3.88
 388,160 3.89 3.89 3.86 0 1,000 -0.0
14/09/2017
3.89
 880,160 3.89 3.90 3.86 0 0 0
13/09/2017
3.89
 819,520 3.86 3.90 3.85 0 1,350 -0.0
12/09/2017
3.86
 759,900 3.82 3.90 3.82 0 0 0
11/09/2017
3.82
 2,488,680 3.90 3.90 3.81 0 20,000 -0.1
08/09/2017
3.90
 1,467,160 3.91 3.92 3.88 0 0 0
07/09/2017
3.91
 1,047,550 3.92 3.96 3.91 0 0 0
06/09/2017
3.92
 1,055,240 3.95 3.96 3.91 0 19,000 -0.1
05/09/2017
3.95
 2,603,740 3.93 4 3.93 11,100 0 0.0
01/09/2017
3.93
 777,960 3.95 3.98 3.90 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |