CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.70
0
(0%)
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
(2024-08-20) 		-0.36 -17.82% 18,864,600 126,500 0.2
1.66
2.02
1.70
2 tháng
(2024-07-22) 		-0.15 -8.29% 53,865,700 25,000 0.0
1.62
2.04
1.70
3 tháng
(2024-06-21) 		-0.42 -20.19% 68,339,400 144,600 0.3
1.62
2.08
1.70
6 tháng
(2024-03-25) 		-0.70 -29.66% 168,145,600 -1,702,500 -4.0
1.62
2.36
1.70
12 tháng
(2023-09-25) 		-1.08 -39.42% 482,088,400 131,200 0.2
1.62
2.74
1.70
24 tháng
(2022-09-30) 		-1.33 -44.48% 1,130,741,000 -53,669 -0.8
1.45
3.50
1.70
36 tháng
(2021-10-05) 		-3.09 -65.05% 2,668,746,800 -1,617,171 -17.4
1.45
10.50
1.70
60 tháng
(2019-10-16) 		0.19 12.93% 6,187,958,830 -331,331 -21.8
1.24
10.50
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2014
8.87
 2,713,690 8.69 9.25 8.87 0 0 0
22/04/2014
8.69
 1,531,920 8.13 8.69 8.22 11,000 3,000 0.1
21/04/2014
8.13
 1,736,170 8.59 8.69 8.03 7,000 0 0.1
18/04/2014
8.59
 1,972,720 9.15 9.15 8.59 0 0 0
17/04/2014
9.15
 2,226,640 9.06 9.43 8.59 3,920 0 0.0
16/04/2014
9.06
 2,926,580 9.71 9.71 9.06 5,000 2,000 0.0
15/04/2014
9.71
 3,239,810 10.37 10.37 9.71 0 0 0
14/04/2014
10.37
 2,585,220 10.09 10.46 9.99 90 0 0.0
11/04/2014
10.09
 4,462,230 9.43 10.09 9.15 2,000 0 0.0
10/04/2014
9.43
 2,279,980 9.62 9.62 9.25 0 0 0
08/04/2014
9.62
 2,216,720 9.43 9.81 9.43 0 9,000 -0.1
07/04/2014
9.43
 3,055,130 8.97 9.53 8.87 0 8,000 -0.1
04/04/2014
8.97
 3,529,020 8.41 8.97 8.69 0 21,560 -0.2
03/04/2014
8.41
 1,006,660 7.94 8.41 8.22 0 0 0
02/04/2014
7.94
 1,794,930 8.22 8.22 7.66 8,000 560 0.1
01/04/2014
8.22
 4,012,130 8.78 8.78 8.22 11,560 0 0.1
31/03/2014
8.78
 1,303,510 9.06 9.15 8.69 0 1,000 -0.0
28/03/2014
9.06
 1,626,260 9.06 9.25 8.87 10,000 0 0.1
27/03/2014
9.06
 2,360,430 9.06 9.06 8.50 10 4,500 -0.0
26/03/2014
9.06
 3,571,460 9.62 9.90 8.97 0 7,250 -0.1
25/03/2014
9.62
 3,458,910 9.15 9.71 9.43 19,000 42,600 -0.2
24/03/2014
9.15
 2,977,900 8.59 9.15 8.69 5,500 50,000 -0.4
21/03/2014
8.59
 3,000,330 8.69 8.78 8.41 7,000 0 0.1
20/03/2014
8.69
 3,574,840 8.22 8.78 8.13 11,200 0 0.1
19/03/2014
8.22
 3,273,560 7.75 8.22 7.57 56,000 104,000 -0.4
18/03/2014
7.75
 4,574,730 7.38 7.85 7.47 5,000 86,010 -0.7
17/03/2014
7.38
 2,252,800 6.91 7.38 7.19 0 10 -0.0
14/03/2014
6.91
 2,194,090 6.54 6.91 6.73 16,400 0 0.1
13/03/2014
6.54
 2,462,690 6.16 6.54 6.16 0 3,500 -0.0
12/03/2014
6.16
 2,962,890 6.26 6.35 6.07 0 20,100 -0.1
11/03/2014
6.26
 3,346,370 6.26 6.54 5.98 8,950 0 0.1
10/03/2014
6.26
 1,991,560 5.88 6.26 5.98 113,500 0 0.8
07/03/2014
5.88
 5,724,070 5.51 5.88 5.60 75,100 0 0.5
06/03/2014
5.51
 3,268,750 5.32 5.60 5.23 50,000 0 0.3
05/03/2014
5.32
 589,070 5.23 5.32 5.23 0 10,000 -0.1
04/03/2014
5.23
 1,028,820 5.14 5.32 5.04 0 0 0
03/03/2014
5.14
 1,279,550 5.42 5.42 5.14 0 5,000 -0.0
28/02/2014
5.42
 1,161,360 5.32 5.51 5.23 5,000 0 0.0
27/02/2014
5.32
 2,052,390 5.42 5.51 5.23 5,000 0 0.0
26/02/2014
5.42
 1,983,880 5.32 5.42 5.23 0 0 0
25/02/2014
5.32
 1,896,800 5.42 5.51 5.23 0 2,000 -0.0
24/02/2014
5.42
 1,654,880 5.14 5.42 5.14 5,000 1,000 0.0
21/02/2014
5.14
 3,114,850 5.32 5.32 5.04 0 0 0
20/02/2014
5.32
 2,945,820 5.70 5.79 5.32 0 0 0
19/02/2014
5.70
 1,991,650 5.51 5.70 5.42 0 0 0
18/02/2014
5.51
 2,275,880 5.32 5.51 5.23 0 0 0
17/02/2014
5.32
 2,388,860 5.23 5.42 5.04 0 0 0
14/02/2014
5.23
 2,699,200 5.42 5.51 5.14 0 0 0
13/02/2014
5.42
 1,222,800 5.32 5.42 5.23 1,100 20,000 -0.1
12/02/2014
5.32
 2,134,820 5.14 5.42 5.04 0 0 0
11/02/2014
5.14
 2,585,540 5.42 5.51 5.04 0 0 0
10/02/2014
5.42
 1,175,140 5.42 5.42 5.23 60 0 0.0
07/02/2014
5.42
 2,138,770 5.23 5.51 5.23 0 0 0
06/02/2014
5.23
 2,071,220 4.95 5.23 4.95 0 0 0
27/01/2014
4.95
 664,070 4.86 4.95 4.76 41,000 10 0.2
24/01/2014
4.86
 531,570 4.86 4.86 4.76 0 0 0
23/01/2014
4.86
 490,790 4.86 4.86 4.67 0 0 0
22/01/2014
4.86
 847,620 4.86 5.04 4.76 0 0 0
21/01/2014
4.86
 1,472,130 4.58 4.86 4.58 0 0 0
20/01/2014
4.58
 1,235,720 4.67 4.76 4.39 0 3,000 -0.0
17/01/2014
4.67
 961,980 4.86 4.86 4.58 500 0 0.0
16/01/2014
4.86
 842,910 4.95 4.95 4.76 0 0 0
15/01/2014
4.95
 1,281,770 4.76 4.95 4.76 0 0 0
14/01/2014
4.76
 891,380 4.86 4.95 4.76 0 0 0
13/01/2014
4.86
 1,076,000 4.76 4.95 4.76 0 5,000 -0.0
10/01/2014
4.76
 1,686,750 5.04 5.14 4.76 0 0 0
09/01/2014
5.04
 1,233,090 5.14 5.23 4.95 3,000 19,000 -0.1
08/01/2014
5.14
 1,345,870 5.04 5.14 4.86 0 0 0
07/01/2014
5.04
 2,394,370 5.04 5.23 4.95 0 0 0
06/01/2014
5.04
 3,708,870 4.76 5.04 4.86 5,000 20,000 -0.1
03/01/2014
4.76
 1,026,430 4.67 4.86 4.58 0 0 0
02/01/2014
4.67
 1,756,120 4.58 4.86 4.67 0 0 0
31/12/2013
4.58
 751,590 4.30 4.58 4.39 0 0 0
30/12/2013
4.30
 1,062,780 4.58 4.58 4.30 0 0 0
27/12/2013
4.58
 1,672,680 4.76 4.86 4.48 20,000 10 0.1
26/12/2013
4.76
 1,593,530 4.76 4.95 4.67 0 0 0
25/12/2013
4.76
 1,955,250 4.86 5.14 4.76 20,000 20 0.1
24/12/2013
4.86
 3,565,360 4.58 4.86 4.48 0 0 0
23/12/2013
4.58
 3,027,760 4.39 4.67 4.39 10 0 0.0
20/12/2013
4.39
 1,057,960 4.39 4.48 4.30 20 0 0.0
19/12/2013
4.39
 1,087,000 4.30 4.48 4.30 19,010 0 0.1
18/12/2013
4.30
 737,340 4.20 4.39 4.20 0 0 0
17/12/2013
4.20
 627,190 4.20 4.39 4.20 0 0 0
16/12/2013
4.20
 170,860 4.11 4.20 4.11 0 0 0
13/12/2013
4.11
 974,430 4.11 4.30 4.11 0 40,000 -0.2
12/12/2013
4.11
 1,023,830 4.11 4.20 3.92 0 0 0
11/12/2013
4.11
 1,567,500 4.39 4.39 4.11 0 0 0
10/12/2013
4.39
 1,036,140 4.48 4.58 4.30 0 0 0
09/12/2013
4.48
 1,427,110 4.67 4.76 4.39 0 24,000 -0.1
06/12/2013
4.67
 1,653,010 4.48 4.76 4.48 40,000 0 0.2
05/12/2013
4.48
 939,440 4.39 4.58 4.30 1,540 7,000 -0.0
04/12/2013
4.39
 458,070 4.39 4.48 4.30 0 0 0
03/12/2013
4.39
 712,220 4.30 4.48 4.20 0 0 0
02/12/2013
4.30
 388,990 4.39 4.39 4.20 0 0 0
29/11/2013
4.39
 986,180 4.39 4.48 4.20 0 0 0
28/11/2013
4.39
 323,380 4.48 4.58 4.39 0 0 0
27/11/2013
4.48
 1,191,750 4.39 4.58 4.39 0 0 0
26/11/2013
4.39
 1,060,350 4.30 4.48 4.20 0 0 0
25/11/2013
4.30
 673,920 4.39 4.58 4.30 0 0 0
22/11/2013
4.39
 1,039,160 4.39 4.39 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |