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
(2024-10-16) 		0.11 6.11% 26,276,600 -139,700 -0.3
1.80
2.03
1.80
2 tháng
(2024-09-16) 		0.07 3.80% 57,509,700 -47,400 -0.1
1.66
2.03
1.80
3 tháng
(2024-08-19) 		-0.06 -3.05% 69,558,200 -329,100 -0.7
1.66
2.03
1.80
6 tháng
(2024-05-20) 		-0.15 -7.28% 149,144,900 -333,000 -0.7
1.62
2.14
1.80
12 tháng
(2023-11-21) 		-0.42 -18.03% 408,664,700 -40,300 0.0
1.62
2.59
1.80
24 tháng
(2022-11-28) 		-0.23 -10.75% 1,133,852,100 -1,333,143 -3.6
1.62
3.50
1.80
36 tháng
(2021-12-01) 		-5.25 -73.32% 2,241,647,000 -951,971 -10.3
1.45
10.50
1.80
60 tháng
(2019-12-12) 		0.43 29.05% 6,100,847,610 -1,886,561 -24.4
1.24
10.50
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
2.86
 12,506,200 3 3 2.79 0 0 0
05/09/2023
3
 10,845,300 3.08 3.13 2.90 0 2,600 -0.0
31/08/2023
3.08
 2,281,100 3.07 3.12 3.06 0 14,700 -0.0
30/08/2023
3.07
 1,616,300 3.10 3.16 3.05 200 41,300 -0.1
29/08/2023
3.10
 2,543,300 3.05 3.19 3.06 0 79,100 -0.2
28/08/2023
3.05
 2,167,500 3 3.05 2.98 26,300 1,100 0.1
25/08/2023
3
 1,657,800 3.01 3.05 3 1,100 61,000 -0.2
24/08/2023
3.01
 1,808,600 2.97 3.05 2.96 19,300 30,600 -0.0
23/08/2023
2.97
 1,558,400 3 3.06 2.97 0 0 0
22/08/2023
3
 2,451,500 3.04 3.07 2.90 28,200 24,800 0.0
21/08/2023
3.04
 4,123,000 2.98 3.07 2.82 178,000 0 0.5
18/08/2023
2.98
 9,041,200 3.20 3.20 2.98 0 0 0
17/08/2023
3.20
 5,822,100 3.38 3.38 3.20 0 77,200 -0.3
16/08/2023
3.38
 2,251,000 3.42 3.49 3.37 400 0 0.0
15/08/2023
3.42
 6,093,800 3.37 3.53 3.38 0 0 0
14/08/2023
3.37
 3,901,300 3.30 3.45 3.30 79,100 2,000 0.3
11/08/2023
3.30
 4,590,000 3.38 3.42 3.20 1,300 4,300 -0.0
10/08/2023
3.38
 4,602,100 3.40 3.46 3.38 24,000 77,400 -0.2
09/08/2023
3.40
 4,847,100 3.42 3.48 3.36 0 6,700 -0.0
08/08/2023
3.42
 6,050,700 3.50 3.54 3.42 4,700 12,500 -0.0
07/08/2023
3.50
 8,558,800 3.38 3.50 3.32 0 77,700 -0.3
04/08/2023
3.38
 5,677,100 3.26 3.38 3.24 83,100 0 0.3
03/08/2023
3.26
 3,151,200 3.29 3.35 3.24 0 41,700 -0.1
02/08/2023
3.29
 3,984,900 3.22 3.35 3.18 55,200 800 0.2
01/08/2023
3.22
 6,252,300 3.40 3.43 3.20 0 0 0
31/07/2023
3.40
 10,428,200 3.19 3.41 3.31 3,500 47,000 -0.1
28/07/2023
3.19
 6,172,400 3.09 3.19 3.09 41,600 0 0.1
27/07/2023
3.09
 3,451,700 3.08 3.14 3.05 0 105,400 -0.3
26/07/2023
3.08
 2,059,200 3.10 3.13 3.06 0 9,900 -0.0
25/07/2023
3.10
 2,975,300 3.17 3.20 3.05 100 1,400 -0.0
24/07/2023
3.17
 5,076,900 3.05 3.19 3.05 124,600 0 0.4
21/07/2023
3.05
 2,520,600 3.04 3.08 3.04 25,100 0 0.1
20/07/2023
3.04
 2,000,500 3.04 3.07 3 7,300 2,000 0.0
19/07/2023
3.04
 2,080,800 3.10 3.15 3.02 400 0 0.0
18/07/2023
3.10
 3,559,600 3.12 3.12 3.04 100 300 -0.0
17/07/2023
3.12
 3,896,200 3.07 3.20 3.11 0 16,000 -0.1
14/07/2023
3.07
 5,369,100 2.99 3.08 3.02 900 21,900 -0.1
13/07/2023
2.99
 2,248,500 2.90 2.99 2.94 4,000 6,700 -0.0
12/07/2023
2.90
 1,645,800 2.96 2.99 2.88 0 29,800 -0.1
11/07/2023
2.96
 2,034,700 2.95 3 2.95 10,200 0 0.0
10/07/2023
2.95
 1,922,600 2.89 2.97 2.89 19,700 0 0.1
07/07/2023
2.89
 1,592,800 2.88 2.90 2.81 16,100 38,100 -0.1
06/07/2023
2.88
 2,466,000 2.96 2.98 2.85 0 0 0
05/07/2023
2.96
 1,519,300 3 3.03 2.95 700 0 0.0
04/07/2023
3
 2,703,900 2.88 3.03 2.88 41,900 5,000 0.1
03/07/2023
2.88
 1,222,800 2.83 2.92 2.83 0 12,100 -0.0
30/06/2023
2.83
 1,841,000 2.86 2.90 2.83 1,200 15,300 -0.0
29/06/2023
2.86
 2,936,200 2.93 2.95 2.85 11,000 30,800 -0.1
28/06/2023
2.93
 2,119,400 2.99 3 2.92 5,700 16,000 -0.0
27/06/2023
2.99
 2,466,100 2.99 3.05 2.91 0 60,400 -0.2
26/06/2023
2.99
 3,032,900 3.06 3.06 2.93 33,900 167,400 -0.4
23/06/2023
3.06
 3,896,500 3.06 3.15 3.05 8,200 76,100 -0.2
22/06/2023
3.06
 3,866,800 3.05 3.12 3.03 0 146,600 -0.4
21/06/2023
3.05
 3,462,100 3.05 3.12 2.98 0 169,400 -0.5
20/06/2023
3.05
 3,155,900 2.87 3.05 2.86 141,900 1,000 0.4
19/06/2023
2.87
 5,034,900 3 3.03 2.82 57,700 11,700 0.1
16/06/2023
3
 4,441,600 3.05 3.21 3 42,200 29,300 0.0
15/06/2023
3.05
 5,709,700 3.13 3.13 3.01 372,600 0 1.1
14/06/2023
3.13
 11,309,700 3.36 3.45 3.13 0 61,700 -0.2
13/06/2023
3.36
 4,457,000 3.30 3.40 3.32 40,200 46,100 -0.0
12/06/2023
3.30
 3,308,800 3.29 3.35 3.23 31,300 1,200 0.1
09/06/2023
3.29
 4,882,600 3.33 3.40 3.22 15,500 82,900 -0.2
08/06/2023
3.33
 7,395,800 3.33 3.56 3.33 0 0 0
07/06/2023
3.33
 8,238,800 3.12 3.33 3.20 5,000 14,300 -0.0
06/06/2023
3.12
 5,346,200 2.92 3.12 2.92 121,500 0 0.4
05/06/2023
2.92
 6,236,700 3 3.10 2.90 700 0 0.0
02/06/2023
3
 6,738,300 3.02 3.20 2.99 0 100,600 -0.3
01/06/2023
3.02
 8,959,600 2.83 3.02 2.90 19,300 22,500 -0.0
31/05/2023
2.83
 6,487,200 2.76 2.89 2.76 0 78,100 -0.2
30/05/2023
2.76
 4,976,300 2.84 2.88 2.72 0 119,100 -0.3
29/05/2023
2.84
 8,012,100 2.67 2.85 2.71 34,700 500 0.1
26/05/2023
2.67
 4,381,000 2.60 2.70 2.60 163,200 35,000 0.3
25/05/2023
2.60
 2,509,400 2.62 2.63 2.56 97,700 0 0.3
24/05/2023
2.62
 4,123,700 2.56 2.69 2.55 27,700 1,000 0.1
23/05/2023
2.56
 2,393,600 2.57 2.64 2.54 0 20,500 -0.1
22/05/2023
2.57
 2,789,000 2.54 2.62 2.49 0 0 0
19/05/2023
2.54
 8,978,800 2.70 2.70 2.47 4,600 29,900 -0.1
18/05/2023
2.70
 3,283,300 2.74 2.83 2.66 0 19,000 -0.1
17/05/2023
2.74
 12,127,700 2.68 2.86 2.63 0 287,000 -0.8
16/05/2023
2.68
 7,491,900 2.66 2.78 2.59 43,700 66,300 -0.1
15/05/2023
2.66
 8,133,000 2.49 2.66 2.51 19,000 0 0.0
12/05/2023
2.49
 5,131,500 2.57 2.61 2.46 30,300 0 0.1
11/05/2023
2.57
 5,880,500 2.47 2.64 2.50 261,500 32,000 0.6
10/05/2023
2.47
 9,174,000 2.31 2.47 2.32 21,600 182,400 -0.4
09/05/2023
2.31
 1,014,300 2.32 2.35 2.29 0 3,100 -0.0
08/05/2023
2.32
 2,355,500 2.24 2.34 2.23 30,000 0 0.1
05/05/2023
2.24
 521,200 2.23 2.26 2.21 8,000 1,700 0.0
04/05/2023
2.23
 1,130,200 2.28 2.28 2.20 11,900 5,000 0.0
28/04/2023
2.28
 821,900 2.26 2.30 2.26 0 4,300 -0.0
27/04/2023
2.26
 996,100 2.32 2.35 2.25 0 22,000 -0.1
26/04/2023
2.32
 1,758,200 2.26 2.32 2.19 4,000 17,600 -0.0
25/04/2023
2.26
 720,500 2.25 2.30 2.23 500 2,700 -0.0
24/04/2023
2.25
 956,500 2.23 2.30 2.23 40,700 23,400 0.0
21/04/2023
2.23
 965,900 2.29 2.30 2.23 0 75,700 -0.2
20/04/2023
2.29
 359,800 2.30 2.34 2.26 0 42,900 -0.1
19/04/2023
2.30
 1,340,500 2.38 2.39 2.30 4,400 3,800 0.0
18/04/2023
2.38
 1,165,300 2.28 2.38 2.26 40,400 0 0.1
17/04/2023
2.28
 1,099,400 2.27 2.32 2.21 104,300 0 0.2
14/04/2023
2.27
 1,816,300 2.35 2.39 2.27 31,100 0 0.1
13/04/2023
2.35
 1,611,300 2.50 2.50 2.35 0 56,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |