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)
15/11/2022
1.45
 621,400 1.55 1.55 1.45 46,000 0 0.1
14/11/2022
1.55
 1,213,500 1.66 1.66 1.55 66,800 0 0.1
11/11/2022
1.66
 797,800 1.75 1.80 1.66 17,600 3,000 0.0
10/11/2022
1.75
 1,270,900 1.88 1.88 1.75 3,600 29,700 -0.0
09/11/2022
1.88
 523,100 1.82 1.93 1.85 34,300 0 0.1
08/11/2022
1.82
 447,500 1.85 1.88 1.77 98,600 700 0.2
07/11/2022
1.85
 1,095,800 1.97 2 1.85 14,500 30,400 -0.0
04/11/2022
1.97
 1,008,000 2.06 2.06 1.97 0 36,000 -0.1
03/11/2022
2.06
 427,400 2.05 2.07 2.03 17,800 0 0.0
02/11/2022
2.05
 904,200 2.04 2.10 2.04 11,000 14,700 -0.0
01/11/2022
2.04
 629,700 2.04 2.10 2.04 68,000 1,000 0.1
31/10/2022
2.04
 789,700 2.10 2.12 2 21,200 300 0.0
28/10/2022
2.10
 633,100 2.11 2.18 2.10 40 4,500 -0.0
27/10/2022
2.11
 985,500 2.01 2.13 2 94,700 4,800 0.2
26/10/2022
2.01
 805,200 2.06 2.20 1.99 53,700 21,600 0.1
25/10/2022
2.06
 1,481,300 2.09 2.10 1.95 165,600 0 0.3
24/10/2022
2.09
 1,998,800 2.24 2.27 2.09 84,300 110,000 -0.0
21/10/2022
2.24
 1,194,100 2.40 2.40 2.24 12,400 15,500 -0.0
20/10/2022
2.40
 798,300 2.43 2.43 2.38 14,200 28,400 -0.0
19/10/2022
2.43
 775,300 2.47 2.49 2.38 55,100 0 0.1
18/10/2022
2.47
 988,800 2.41 2.52 2.44 50,600 15,000 0.1
17/10/2022
2.41
 760,800 2.46 2.48 2.38 23,500 2,008 0.1
14/10/2022
2.46
 954,500 2.42 2.52 2.43 72,800 0 0.2
13/10/2022
2.42
 589,400 2.42 2.44 2.39 25,800 20,800 0.0
12/10/2022
2.42
 1,094,600 2.36 2.50 2.28 92,700 2,500 0.2
11/10/2022
2.36
 832,600 2.53 2.54 2.36 7,500 35,578 -0.1
10/10/2022
2.53
 889,200 2.53 2.59 2.40 100,900 500 0.3
07/10/2022
2.53
 1,652,500 2.72 2.72 2.53 48,900 500 0.1
06/10/2022
2.72
 798,300 2.86 2.90 2.66 10,800 34,000 -0.1
05/10/2022
2.86
 1,561,500 2.70 2.86 2.75 154,300 8,500 0.4
04/10/2022
2.70
 1,308,800 2.79 2.89 2.70 77,900 0 0.2
03/10/2022
2.79
 1,359,600 2.99 3 2.79 0 29,300 -0.1
30/09/2022
2.99
 1,721,200 3.06 3.06 2.88 50,500 15,600 0.1
29/09/2022
3.06
 1,117,700 3.08 3.17 3.03 0 81,000 -0.2
28/09/2022
3.08
 1,248,700 3.18 3.18 3.01 12,000 59,200 -0.1
27/09/2022
3.18
 1,524,800 3.28 3.30 3.15 400 52,500 -0.2
26/09/2022
3.28
 1,860,200 3.51 3.51 3.27 2,000 74,702 -0.2
23/09/2022
3.51
 1,061,800 3.46 3.54 3.41 60,300 0 0.2
22/09/2022
3.46
 1,169,700 3.40 3.49 3.35 74,100 0 0.3
21/09/2022
3.40
 690,600 3.41 3.44 3.35 5,200 2,300 0.0
20/09/2022
3.41
 1,430,800 3.32 3.42 3.30 19,800 33,100 -0.0
19/09/2022
3.32
 2,394,200 3.56 3.58 3.32 0 117,900 -0.4
16/09/2022
3.56
 1,723,100 3.67 3.70 3.55 125,100 88,100 0.1
15/09/2022
3.67
 731,200 3.67 3.74 3.67 53,100 700 0.2
14/09/2022
3.67
 1,297,900 3.67 3.67 3.56 52,600 0 0.1
13/09/2022
3.67
 714,800 3.69 3.74 3.62 23,100 5,000 0.1
12/09/2022
3.69
 990,400 3.60 3.70 3.57 47,700 0 -0.3
09/09/2022
3.60
 1,562,700 3.65 3.70 3.54 4,800 95,600 -0.3
08/09/2022
3.65
 1,540,200 3.74 3.85 3.62 5,700 23,800 -0.1
07/09/2022
3.74
 2,584,500 3.94 3.94 3.74 0 80,800 -0.3
06/09/2022
3.94
 1,520,400 4 4.01 3.92 48,000 62,800 -0.1
05/09/2022
4
 1,263,800 4 4.02 3.95 46,600 88,200 -0.2
31/08/2022
4
 1,552,300 4.05 4.05 3.97 10,900 83,100 -0.3
30/08/2022
4.05
 1,146,800 4 4.10 4 90,700 161,500 -0.3
29/08/2022
4
 2,682,900 4.12 4.12 3.90 300 106,600 -0.4
26/08/2022
4.12
 1,966,000 4.22 4.22 4.10 1,100 17,400 -0.1
25/08/2022
4.22
 2,145,100 4.23 4.29 4.22 43,300 0 0.2
24/08/2022
4.23
 1,310,800 4.20 4.32 4.20 42,200 0 0.2
23/08/2022
4.20
 1,847,000 4.05 4.20 4.02 193,300 1,000 0.8
22/08/2022
4.05
 2,400,600 4.19 4.19 4.02 3,400 170,800 -0.7
19/08/2022
4.19
 1,996,300 4.16 4.25 4.13 0 144,500 -0.6
18/08/2022
4.16
 3,555,100 4.33 4.36 4.10 2,100 209,300 -0.9
17/08/2022
4.33
 2,727,000 4.40 4.48 4.33 9,600 33,100 -0.1
16/08/2022
4.40
 2,357,600 4.40 4.43 4.37 28,700 0 0.1
15/08/2022
4.40
 2,387,700 4.41 4.49 4.40 800 59,000 -0.3
12/08/2022
4.41
 2,337,000 4.43 4.45 4.37 28,800 41,200 -0.1
11/08/2022
4.43
 5,435,600 4.61 4.66 4.40 0 121,900 -0.5
10/08/2022
4.61
 4,112,400 4.61 4.70 4.50 2,900 12,300 -0.0
09/08/2022
4.61
 3,376,900 4.60 4.68 4.51 35,900 3,100 0.2
08/08/2022
4.60
 5,041,900 4.45 4.66 4.43 25,700 1,000 0.1
05/08/2022
4.45
 3,237,900 4.40 4.49 4.32 82,900 0 0.4
04/08/2022
4.40
 3,029,600 4.36 4.46 4.36 29,000 31,800 -0.0
03/08/2022
4.36
 3,356,400 4.45 4.46 4.31 51,000 2,800 0.2
02/08/2022
4.45
 5,609,700 4.28 4.45 4.18 84,600 21,800 0.3
01/08/2022
4.28
 2,012,600 4.26 4.34 4.23 1,500 16,900 -0.1
29/07/2022
4.26
 2,924,000 4.21 4.35 4.20 37,500 100 0.2
28/07/2022
4.21
 2,503,000 4.19 4.35 4.19 77,200 27,800 0.2
27/07/2022
4.19
 1,103,900 4.17 4.26 4.11 52,900 9,200 0.2
26/07/2022
4.17
 1,657,700 4.13 4.24 4.13 11,100 4,000 0.0
25/07/2022
4.13
 2,024,600 4.35 4.35 4.13 15,600 72,700 -0.2
22/07/2022
4.35
 2,643,500 4.34 4.50 4.20 109,400 152,900 0.3
21/07/2022
4.34
 1,592,700 4.38 4.47 4.30 900 11,800 -0.0
20/07/2022
4.38
 3,505,500 4.36 4.59 4.38 0 55,300 -0.2
19/07/2022
4.36
 6,748,000 4.08 4.36 4.04 2,000 1,600 0.0
18/07/2022
4.08
 1,565,800 4.06 4.15 4.06 71,000 2,900 0.3
15/07/2022
4.06
 2,068,600 4.01 4.14 4.01 65,000 0 0.3
14/07/2022
4.01
 1,436,800 4.03 4.05 3.97 95,500 0 0.4
13/07/2022
4.03
 2,996,000 4.03 4.19 4 87,600 7,600 0.3
12/07/2022
4.03
 3,390,100 3.77 4.03 3.77 128,600 0 0.5
11/07/2022
3.77
 1,477,900 3.80 3.90 3.71 115,000 0 0.4
08/07/2022
3.80
 1,650,400 3.64 3.83 3.70 19,300 100,000 0.4
07/07/2022
3.64
 1,736,000 3.65 3.65 3.52 6,900 34,600 -0.1
06/07/2022
3.65
 1,359,600 3.78 3.80 3.65 50,400 44,200 0.0
05/07/2022
3.78
 1,171,000 3.96 4 3.78 2,700 85,800 -0.3
04/07/2022
3.96
 1,602,500 3.75 3.98 3.79 68,400 0 0.3
01/07/2022
3.75
 2,114,600 3.75 3.84 3.49 24,100 58,500 -0.1
30/06/2022
3.75
 2,147,000 4.03 4.08 3.75 200 108,400 -0.4
29/06/2022
4.03
 2,004,500 4.08 4.24 3.95 0 94,000 -0.4
28/06/2022
4.08
 1,904,700 3.82 4.08 3.80 63,800 800 0.3
27/06/2022
3.82
 1,711,400 3.65 3.87 3.59 30,600 16,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |