CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.13
0.03
(1.43%)
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
(2024-11-26) 		0.10 5.15% 17,272,100 98,800 0.2
1.88
2.10
2.10
2 tháng
(2024-10-28) 		0.14 7.37% 46,272,200 13,700 -0.0
1.80
2.10
2.10
3 tháng
(2024-09-27) 		0.22 12.09% 65,757,500 58,900 0.1
1.77
2.10
2.10
6 tháng
(2024-07-01) 		0.07 3.55% 136,488,100 300,600 0.6
1.62
2.10
2.10
12 tháng
(2024-01-02) 		-0.43 -17.41% 347,939,700 413,000 1.0
1.62
2.59
2.10
24 tháng
(2023-01-06) 		-0.13 -5.99% 1,098,462,000 -368,543 -1.2
1.62
3.50
2.10
36 tháng
(2022-01-11) 		-7.81 -79.29% 1,912,481,000 864,529 3.9
1.45
9.85
2.10
60 tháng
(2020-01-22) 		0.07 3.55% 5,842,568,550 -3,896,331 -28.1
1.24
10.50
2.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2024
2.33
 2,566,300 2.32 2.39 2.31 357,100 28,700 0.8
13/03/2024
2.33
 2,260,700 2.29 2.33 2.28 110,200 68,200 0.1
12/03/2024
2.29
 1,291,900 2.29 2.31 2.27 200 257,300 -0.6
11/03/2024
2.29
 1,700,500 2.30 2.33 2.28 2,000 324,400 -0.7
08/03/2024
2.32
 1,679,500 2.38 2.40 2.29 900 74,900 -0.2
07/03/2024
2.38
 1,237,400 2.40 2.43 2.36 21,600 8,500 0.0
06/03/2024
2.39
 4,559,000 2.34 2.47 2.30 778,100 4,000 1.8
05/03/2024
2.31
 2,199,000 2.34 2.35 2.29 27,600 2,900 0.1
04/03/2024
2.32
 1,339,800 2.32 2.36 2.31 8,500 1,000 0.0
01/03/2024
2.32
 1,741,700 2.30 2.33 2.28 91,600 0 0.2
29/02/2024
2.30
 1,835,300 2.30 2.31 2.27 3,200 50,200 -0.1
28/02/2024
2.30
 1,531,800 2.28 2.34 2.28 700 260,500 -0.6
27/02/2024
2.31
 1,017,400 2.30 2.33 2.29 0 257,800 -0.6
26/02/2024
2.30
 1,116,800 2.34 2.34 2.29 7,700 13,600 -0.0
23/02/2024
2.33
 1,910,500 2.37 2.41 2.31 100 97,000 -0.2
22/02/2024
2.37
 3,171,600 2.29 2.39 2.29 664,400 15,600 1.5
21/02/2024
2.30
 1,433,700 2.33 2.33 2.28 6,800 5,400 0.0
20/02/2024
2.31
 1,378,900 2.35 2.35 2.30 7,100 7,600 -0.0
19/02/2024
2.34
 1,549,200 2.33 2.35 2.31 113,800 0 0.3
16/02/2024
2.33
 1,352,200 2.31 2.34 2.28 23,200 3,100 0.0
15/02/2024
2.29
 903,800 2.27 2.31 2.27 23,100 0 0.1
07/02/2024
2.26
 852,200 2.26 2.29 2.26 0 0 0
06/02/2024
2.26
 1,131,500 2.20 2.29 2.19 5,200 130,600 -0.3
05/02/2024
2.20
 1,946,800 2.24 2.28 2.20 300 34,100 -0.1
02/02/2024
2.28
 1,387,600 2.28 2.34 2.28 0 132,900 -0.3
01/02/2024
2.28
 1,685,400 2.29 2.31 2.23 116,900 50,000 0.1
31/01/2024
2.30
 13,007,700 2.42 2.44 2.30 43,400 136,000 -0.2
30/01/2024
2.47
 2,170,200 2.52 2.55 2.47 148,800 18,300 0.3
29/01/2024
2.52
 895,700 2.59 2.59 2.52 0 35,600 -0.1
26/01/2024
2.56
 1,043,600 2.52 2.60 2.52 200 17,000 -0.0
25/01/2024
2.53
 1,115,300 2.56 2.60 2.52 0 80,600 -0.2
24/01/2024
2.55
 2,515,600 2.59 2.61 2.55 14,900 151,800 -0.4
23/01/2024
2.59
 2,731,700 2.50 2.59 2.47 109,600 74,200 0.1
22/01/2024
2.49
 1,222,200 2.51 2.51 2.47 141,100 0 0.3
19/01/2024
2.47
 2,134,000 2.47 2.52 2.46 158,500 5,000 0.4
18/01/2024
2.45
 729,800 2.43 2.46 2.43 22,200 0 0.1
17/01/2024
2.43
 750,500 2.45 2.48 2.43 0 0 0
16/01/2024
2.45
 824,100 2.37 2.47 2.37 0 0 0
15/01/2024
2.47
 1,339,600 2.48 2.50 2.43 30,000 10,100 0.0
12/01/2024
2.43
 1,803,700 2.48 2.50 2.43 68,000 48,800 0.0
11/01/2024
2.48
 1,243,100 2.48 2.51 2.47 0 27,600 -0.1
10/01/2024
2.48
 1,772,400 2.55 2.55 2.48 10,000 0 0.0
09/01/2024
2.55
 1,419,500 2.55 2.59 2.51 28,700 600 0.1
08/01/2024
2.55
 1,928,300 2.52 2.56 2.52 56,000 8,100 0.1
05/01/2024
2.51
 1,986,300 2.57 2.57 2.49 3,000 2,900 0.0
04/01/2024
2.57
 3,117,500 2.61 2.61 2.53 5,900 1,000 0.0
03/01/2024
2.57
 4,076,900 2.47 2.63 2.46 0 110,300 -0.3
02/01/2024
2.47
 1,202,700 2.45 2.49 2.45 0 0 0
29/12/2023
2.45
 1,662,800 2.44 2.47 2.42 0 100 -0.0
28/12/2023
2.44
 2,163,500 2.47 2.48 2.44 1,000 3,300 -0.0
27/12/2023
2.47
 2,085,800 2.46 2.51 2.45 8,100 0 0.0
26/12/2023
2.46
 1,358,100 2.46 2.51 2.44 2,100 0 0.0
25/12/2023
2.46
 2,066,900 2.46 2.50 2.44 11,100 7,600 0.0
22/12/2023
2.46
 1,755,200 2.52 2.53 2.46 77,200 15,500 0.2
21/12/2023
2.52
 1,579,800 2.54 2.54 2.48 7,000 0 0.0
20/12/2023
2.54
 1,747,400 2.49 2.54 2.45 0 28,400 -0.1
19/12/2023
2.49
 7,475,800 2.57 2.70 2.48 6,000 17,700 -0.0
18/12/2023
2.57
 3,772,900 2.41 2.57 2.42 0 10,100 -0.0
15/12/2023
2.41
 1,903,800 2.39 2.45 2.39 41,700 0 0.1
14/12/2023
2.39
 2,754,100 2.44 2.51 2.37 0 1,000 -0.0
13/12/2023
2.44
 4,151,900 2.55 2.59 2.38 1,000 0 0.0
12/12/2023
2.55
 5,544,400 2.49 2.61 2.50 0 16,000 -0.0
11/12/2023
2.49
 6,793,900 2.33 2.49 2.33 1,000 2,300 -0.0
08/12/2023
2.33
 1,546,200 2.40 2.40 2.32 5,000 5,400 -0.0
07/12/2023
2.40
 7,085,200 2.27 2.41 2.28 0 119,300 -0.3
06/12/2023
2.27
 1,634,600 2.25 2.30 2.26 0 0 0
05/12/2023
2.25
 2,035,500 2.26 2.32 2.25 700 0 0.0
04/12/2023
2.26
 2,595,700 2.21 2.30 2.21 113,400 500 0.3
01/12/2023
2.21
 1,544,700 2.22 2.24 2.18 30,000 4,500 0.1
30/11/2023
2.22
 2,991,400 2.21 2.31 2.22 0 96,500 -0.2
29/11/2023
2.21
 1,267,600 2.18 2.24 2.18 200 29,900 -0.1
28/11/2023
2.18
 2,202,900 2.22 2.22 2.12 0 78,700 -0.2
27/11/2023
2.22
 2,000,400 2.25 2.26 2.18 1,000 0 0.0
24/11/2023
2.25
 2,844,000 2.29 2.29 2.17 17,900 58,200 -0.1
23/11/2023
2.29
 2,891,100 2.31 2.40 2.29 38,900 0 0.1
22/11/2023
2.31
 3,049,100 2.33 2.37 2.29 44,600 100 0.1
21/11/2023
2.33
 3,681,300 2.32 2.38 2.30 8,900 62,900 -0.1
20/11/2023
2.32
 4,548,200 2.41 2.46 2.27 26,400 254,300 -0.5
17/11/2023
2.41
 11,245,200 2.26 2.41 2.38 20,100 500 0.0
16/11/2023
2.26
 2,753,300 2.12 2.26 2.26 0 0 0
15/11/2023
2.12
 1,703,800 2.11 2.18 2.12 36,500 0 0.1
14/11/2023
2.11
 1,000,500 2.10 2.16 2.09 0 124,300 -0.3
13/11/2023
2.10
 1,954,400 2.14 2.22 2.10 0 177,400 -0.4
10/11/2023
2.14
 3,145,100 2.15 2.20 2.10 28,900 33,400 -0.0
09/11/2023
2.15
 5,653,900 2.11 2.18 2.08 248,800 57,800 0.4
08/11/2023
2.11
 2,383,900 2.04 2.13 2 208,100 24,600 0.4
07/11/2023
2.04
 2,368,700 2.07 2.07 2 82,400 43,900 0.1
06/11/2023
2.07
 3,490,600 2.09 2.17 2.07 161,400 9,700 0.3
03/11/2023
2.09
 2,247,900 2.13 2.15 2.06 62,000 4,000 0.1
02/11/2023
2.13
 2,806,300 2 2.13 1.99 154,300 14,300 0.3
01/11/2023
2
 2,112,600 2.03 2.09 1.97 9,700 141,200 -0.3
31/10/2023
2.03
 6,590,500 1.90 2.03 1.97 11,800 2,700 0.0
30/10/2023
1.90
 1,789,500 1.87 1.94 1.85 28,800 0 0.1
27/10/2023
1.87
 1,862,600 1.85 1.90 1.82 52,900 0 0.1
26/10/2023
1.85
 3,774,000 1.98 1.98 1.85 27,100 8,200 0.0
25/10/2023
1.98
 1,832,800 2.02 2.04 1.98 26,200 2,900 0.0
24/10/2023
2.02
 1,983,800 2.01 2.05 1.97 87,800 0 0.2
23/10/2023
2.01
 2,179,800 2.08 2.15 2.01 0 500 -0.0
20/10/2023
2.08
 6,499,600 1.95 2.08 1.82 61,300 1,000 0.1
19/10/2023
1.95
 4,014,200 2.09 2.09 1.95 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |