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)
12/04/2023
2.50
 3,386,000 2.50 2.51 2.39 2,500 44,200 -0.1
11/04/2023
2.50
 3,445,100 2.45 2.50 2.31 0 109,300 -0.3
10/04/2023
2.45
 3,456,700 2.35 2.49 2.33 16,400 115,100 -0.2
07/04/2023
2.35
 3,919,300 2.39 2.39 2.28 43,300 4,600 0.1
06/04/2023
2.39
 7,983,600 2.28 2.43 2.29 62,300 19,320 0.1
05/04/2023
2.28
 3,169,600 2.28 2.33 2.24 0 800 -0.0
04/04/2023
2.28
 4,200,400 2.16 2.31 2.16 48,700 0 0.1
03/04/2023
2.16
 1,297,200 2.09 2.20 2.13 11,400 0 0.0
31/03/2023
2.09
 1,089,600 2.12 2.12 2.09 6,910 0 0.0
30/03/2023
2.12
 1,191,100 2.11 2.16 2.10 0 0 -0.0
29/03/2023
2.11
 699,100 2.15 2.15 2.11 0 2,900 -0.0
28/03/2023
2.15
 1,326,600 2.11 2.19 2.11 0 9,100 -0.0
27/03/2023
2.11
 938,900 2.10 2.13 2.09 64,500 10 0.1
24/03/2023
2.10
 937,300 2.09 2.10 2.08 16,200 0 0.0
23/03/2023
2.09
 472,600 2.09 2.09 2.06 13,100 0 0.0
22/03/2023
2.09
 522,000 2.09 2.11 2.08 5,100 0 0.0
21/03/2023
2.09
 828,600 2.08 2.12 2.04 0 64,700 -0.0
20/03/2023
2.08
 1,143,200 2.08 2.14 2.06 0 93,000 -0.2
17/03/2023
2.08
 589,700 2.12 2.14 2.08 0 59,500 -0.1
16/03/2023
2.12
 229,400 2.14 2.15 2.10 900 31,700 -0.1
15/03/2023
2.14
 939,800 2.09 2.17 2.12 35,100 30,600 0.0
14/03/2023
2.09
 1,531,500 2.15 2.17 2.09 0 69,400 -0.1
13/03/2023
2.15
 966,600 2.16 2.17 2.12 27,000 0 0.1
10/03/2023
2.16
 1,103,900 2.21 2.22 2.16 3,000 17,000 -0.0
09/03/2023
2.21
 849,900 2.20 2.24 2.19 0 2,900 -0.0
08/03/2023
2.20
 813,500 2.17 2.21 2.10 37,500 525 0.1
07/03/2023
2.17
 767,900 2.23 2.24 2.16 0 47,800 -0.1
06/03/2023
2.23
 1,654,300 2.15 2.30 2.20 0 35,400 -0.1
03/03/2023
2.15
 662,300 2.18 2.21 2.15 0 22,700 -0.0
02/03/2023
2.18
 672,500 2.18 2.24 2.18 9,300 4,400 0.0
01/03/2023
2.18
 911,300 2.19 2.26 2.12 53,300 0 0.1
28/02/2023
2.19
 1,524,400 2.25 2.32 2.17 0 24,200 -0.1
27/02/2023
2.25
 1,379,300 2.31 2.32 2.22 9,000 10,800 -0.0
24/02/2023
2.31
 1,311,600 2.26 2.35 2.26 2 16,900 -0.0
23/02/2023
2.26
 1,528,800 2.31 2.34 2.22 0 24,700 -0.1
22/02/2023
2.31
 3,032,200 2.36 2.37 2.27 9,100 6,300 0.0
21/02/2023
2.36
 3,277,400 2.30 2.45 2.33 16,700 48,300 -0.1
20/02/2023
2.30
 2,478,900 2.15 2.30 2.20 4,000 0 0.0
17/02/2023
2.15
 699,000 2.15 2.18 2.13 24,500 100 0.1
16/02/2023
2.15
 580,200 2.15 2.18 2.12 13,000 0 0.0
15/02/2023
2.15
 800,500 2.08 2.19 2.10 9,400 0 0.0
14/02/2023
2.08
 428,300 2.07 2.12 2.06 0 41,500 -0.1
13/02/2023
2.07
 1,895,000 2.21 2.21 2.06 100 72,700 -0.2
10/02/2023
2.21
 1,096,200 2.24 2.24 2.17 0 3,900 -0.0
09/02/2023
2.24
 871,300 2.27 2.29 2.23 100 11,700 -0.0
08/02/2023
2.27
 683,700 2.25 2.31 2.23 0 20,100 -0.0
07/02/2023
2.25
 1,524,700 2.25 2.36 2.23 46,100 800 0.1
06/02/2023
2.25
 614,000 2.24 2.25 2.19 0 14,400 -0.0
03/02/2023
2.24
 1,329,200 2.29 2.32 2.20 100 29,400 -0.1
02/02/2023
2.29
 1,229,100 2.35 2.35 2.22 0 18,100 -0.0
01/02/2023
2.35
 1,964,700 2.44 2.50 2.32 500 45,200 -0.1
31/01/2023
2.44
 2,766,700 2.42 2.51 2.32 10,500 47,300 -0.1
30/01/2023
2.42
 2,046,600 2.27 2.42 2.30 0 600 -0.0
27/01/2023
2.27
 925,200 2.22 2.33 2.24 208,300 0 0.5
19/01/2023
2.22
 749,700 2.20 2.26 2.20 11,500 0 0.0
18/01/2023
2.20
 910,200 2.13 2.22 2.13 79,900 500 0.2
17/01/2023
2.13
 653,400 2.11 2.15 2.10 59,900 500 0.1
16/01/2023
2.11
 737,500 2.15 2.15 2.09 0 27,600 -0.1
13/01/2023
2.15
 540,000 2.16 2.19 2.15 600 18,000 -0.0
12/01/2023
2.16
 476,500 2.17 2.20 2.15 0 20,500 -0.0
11/01/2023
2.17
 474,000 2.15 2.21 2.15 17,200 0 0.0
10/01/2023
2.15
 719,500 2.19 2.20 2.12 10,200 39,100 -0.1
09/01/2023
2.19
 1,128,100 2.17 2.23 2.14 0 12,900 -0.0
06/01/2023
2.17
 991,800 2.21 2.25 2.06 14,800 0 0.0
05/01/2023
2.21
 810,200 2.24 2.25 2.18 19,700 29,200 -0.0
04/01/2023
2.24
 842,600 2.30 2.33 2.24 1,600 56,300 -0.1
03/01/2023
2.30
 1,303,300 2.18 2.30 2.18 77,100 9,300 0.2
30/12/2022
2.18
 733,700 2.22 2.28 2.18 2,500 50,900 -0.1
29/12/2022
2.22
 1,449,700 2.15 2.30 2.20 4,400 62,800 -0.1
28/12/2022
2.15
 1,015,900 2.16 2.21 2.07 21,700 60,900 -0.1
27/12/2022
2.16
 1,507,800 2.05 2.17 1.95 180,500 0 0.4
26/12/2022
2.05
 1,630,600 2.20 2.20 2.05 19,000 1,000 0.0
23/12/2022
2.20
 557,200 2.25 2.28 2.20 0 45,700 -0.1
22/12/2022
2.25
 902,800 2.20 2.30 2.17 64,300 0 0.1
21/12/2022
2.20
 1,858,900 2.35 2.41 2.19 49,100 34,900 0.0
20/12/2022
2.35
 1,817,000 2.50 2.50 2.33 47,700 93,700 -0.1
19/12/2022
2.50
 1,367,800 2.50 2.57 2.47 47,200 7,400 0.1
16/12/2022
2.50
 1,177,700 2.56 2.60 2.40 24,300 15,800 0.0
15/12/2022
2.56
 2,385,000 2.52 2.69 2.50 17,700 202,100 -0.5
14/12/2022
2.52
 2,554,700 2.36 2.52 2.45 7,200 12,400 -0.0
13/12/2022
2.36
 1,861,500 2.35 2.38 2.20 141,900 1,100 0.3
12/12/2022
2.35
 1,628,100 2.50 2.58 2.33 18,600 78,900 -0.1
09/12/2022
2.50
 1,789,600 2.58 2.68 2.48 11,900 89,400 -0.2
08/12/2022
2.58
 3,425,900 2.50 2.67 2.48 81,300 24,600 0.1
07/12/2022
2.50
 3,575,000 2.68 2.68 2.50 39,000 11,300 0.1
06/12/2022
2.68
 4,651,200 2.88 2.93 2.68 100 203,400 -0.5
05/12/2022
2.88
 3,181,900 2.70 2.88 2.78 700 227,600 -0.7
02/12/2022
2.70
 3,639,900 2.53 2.70 2.47 23,600 126,600 -0.3
01/12/2022
2.53
 4,676,700 2.37 2.53 2.38 70,100 18,100 0.1
30/11/2022
2.37
 3,171,500 2.28 2.42 2.25 1,300 81,900 -0.2
29/11/2022
2.28
 2,938,500 2.14 2.28 2.14 0 71,600 -0.2
28/11/2022
2.14
 2,396,400 2 2.14 2.02 0 8,100 -0.0
25/11/2022
2
 1,277,500 1.88 2 1.94 0 18,380 -0.0
24/11/2022
1.88
 891,600 1.87 1.95 1.78 24,300 7,300 0.0
23/11/2022
1.87
 1,732,500 2.01 2.12 1.87 4,100 124,800 -0.2
22/11/2022
2.01
 2,831,000 1.88 2.01 1.93 0 16,200 -0.0
21/11/2022
1.88
 1,527,400 1.76 1.88 1.80 1,600 0 0.0
18/11/2022
1.76
 2,045,900 1.65 1.76 1.60 20,800 54,900 -0.1
17/11/2022
1.65
 1,567,100 1.55 1.65 1.62 4,100 0 0.0
16/11/2022
1.55
 2,069,700 1.45 1.55 1.35 158,100 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |