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)
25/01/2022
6.96
 4,255,300 6.95 7.11 6.60 321,400 0 2.2
24/01/2022
6.95
 8,303,200 7.47 7.49 6.95 5,500 1,034,200 -7.3
21/01/2022
7.47
 4,548,100 6.99 7.47 7.20 200 212,100 -1.6
20/01/2022
6.99
 5,839,000 6.54 6.99 6.15 282,500 0 1.9
19/01/2022
6.54
 13,554,000 7.03 7.03 6.54 834,800 4,100 5.6
18/01/2022
7.03
 9,848,000 7.90 7.90 7.03 553,200 0 4.0
17/01/2022
7.90
 4,424,700 8.11 8.39 7.79 162,500 113,000 0.3
14/01/2022
8.11
 16,044,800 8.53 8.80 7.94 413,600 35,700 3.1
13/01/2022
8.53
 13,724,400 9.17 9.17 8.53 2,000 20,900 -0.2
12/01/2022
9.17
 8,538,800 9.85 9.85 9.17 26,400 150,800 -1.2
11/01/2022
9.85
 13,418,800 10.20 10.50 9.85 73,700 170,200 -1.0
10/01/2022
10.20
 19,389,600 10.40 11.10 10.15 20,000 110,300 -0.9
07/01/2022
10.40
 12,415,600 10.20 10.60 10 151,600 70,200 0.9
06/01/2022
10.20
 13,921,500 9.74 10.40 9.50 32,600 278,700 -2.5
05/01/2022
9.74
 9,473,500 9.43 9.97 9.59 87,500 164,300 -0.7
04/01/2022
9.43
 9,491,300 9.36 9.60 9.18 129,300 400 1.2
31/12/2021
9.36
 12,819,400 9.75 10 9.27 62,100 57,600 0.0
30/12/2021
9.75
 15,618,400 10.25 10.50 9.75 290,100 28,300 2.7
29/12/2021
10.25
 11,915,800 10.50 10.85 10.15 70,800 34,300 0.4
28/12/2021
10.50
 13,351,000 10.05 10.75 10.10 12,700 255,800 -2.6
27/12/2021
10.05
 21,292,300 9.40 10.05 8.80 138,700 117,300 0.2
24/12/2021
9.40
 13,971,600 9.69 10.20 9.30 16,300 141,300 -1.2
23/12/2021
9.69
 20,984,400 9.06 9.69 9.07 148,300 73,200 0.8
22/12/2021
9.06
 19,938,900 8.47 9.06 8.50 283,000 12,100 2.4
21/12/2021
8.47
 12,293,500 8.40 8.65 8.15 99,700 15,000 0.7
20/12/2021
8.40
 14,464,100 8.30 8.49 7.82 7,700 229,400 -1.8
17/12/2021
8.30
 24,518,200 8.14 8.70 8.25 100 1,850,200 -16.1
16/12/2021
8.14
 14,222,600 7.61 8.14 7.75 110,600 300 0.9
15/12/2021
7.61
 9,993,200 7.55 7.84 7.40 34,100 37,000 -0.0
14/12/2021
7.55
 11,741,100 7.48 7.85 7.40 223,800 145,400 0.6
13/12/2021
7.48
 10,607,300 7.12 7.59 7.15 130,300 0 1.0
10/12/2021
7.12
 6,272,400 7.23 7.23 7.06 37,000 0 0.3
09/12/2021
7.23
 7,119,200 7 7.35 6.96 144,500 500 1.0
08/12/2021
7
 6,501,300 7.09 7.16 6.97 700 6,000 -0.0
07/12/2021
7.09
 6,435,500 6.83 7.15 6.70 0 40,600 -0.3
06/12/2021
6.83
 8,277,300 7.20 7.40 6.71 4,100 147,400 -1.0
03/12/2021
7.20
 11,250,400 7.66 8 7.20 6,400 84,000 -0.6
02/12/2021
7.66
 8,458,600 7.16 7.66 7.25 40,600 0 0.3
01/12/2021
7.16
 5,889,000 7 7.25 6.92 143,400 30,800 0.8
30/11/2021
7
 9,630,100 7.12 7.26 6.97 0 93,700 -0.7
29/11/2021
7.12
 9,253,100 7.20 7.50 6.81 80,000 1,100 0.3
26/11/2021
7.20
 8,549,000 7.17 7.60 7.19 0 71,100 -0.5
25/11/2021
7.17
 11,165,300 6.71 7.17 6.32 48,800 110,300 -0.4
24/11/2021
6.71
 14,911,700 6.92 7.10 6.47 11,500 87,700 -0.5
23/11/2021
6.92
 11,528,200 7.44 7.44 6.92 78,700 6,000 0.5
22/11/2021
7.44
 10,887,600 8 8.22 7.44 8,300 49,000 -0.3
19/11/2021
8
 13,186,300 8.06 8.42 7.55 35,200 159,800 -1.0
18/11/2021
8.06
 8,656,000 8.05 8.30 7.92 4,000 52,200 -0.4
17/11/2021
8.05
 7,160,200 7.83 8.13 7.69 42,100 4,200 0.3
16/11/2021
7.83
 16,531,800 8.40 8.40 7.82 40,200 128,700 -0.7
15/11/2021
8.40
 12,470,300 8.55 8.85 8.27 46,600 238,800 -1.6
12/11/2021
8.55
 10,001,600 8.25 8.65 8.25 38,000 234,700 -1.7
11/11/2021
8.25
 12,563,600 7.76 8.30 7.80 85,900 375,100 -2.4
10/11/2021
7.76
 9,636,500 7.52 7.85 7.62 179,000 7,200 1.3
09/11/2021
7.52
 11,778,200 7.35 7.75 7.25 46,300 262,100 -1.6
08/11/2021
7.35
 10,225,800 7.03 7.49 7 416,100 30,100 2.7
05/11/2021
7.03
 5,179,900 7.01 7.21 6.99 33,100 129,200 -0.7
04/11/2021
7.01
 8,768,500 6.89 7.24 6.60 422,300 11,900 2.7
03/11/2021
6.89
 14,006,800 7.40 7.58 6.89 44,300 165,700 -0.9
02/11/2021
7.40
 12,264,500 7.26 7.68 7 180,600 99,700 0.6
01/11/2021
7.26
 10,245,200 7.46 7.70 7.20 49,700 64,500 -0.1
29/10/2021
7.46
 7,068,100 7.25 7.70 7.28 17,100 74,100 -0.4
28/10/2021
7.25
 9,782,100 6.78 7.25 6.77 270,000 86,000 1.3
27/10/2021
6.78
 12,741,100 7.08 7.09 6.66 44,600 96,200 -0.4
26/10/2021
7.08
 5,653,400 7 7.25 6.98 26,300 6,000 0.1
25/10/2021
7
 13,526,800 6.72 7.19 6.40 101,900 42,700 0.4
22/10/2021
6.72
 28,539,400 7.22 7.50 6.72 208,500 61,500 1.0
21/10/2021
7.22
 10,578,100 7.76 8.02 7.22 3,100 33,200 -0.2
20/10/2021
7.76
 15,801,200 7.27 7.77 7.30 39,300 238,500 -1.5
19/10/2021
7.27
 7,484,100 6.80 7.27 6.53 46,300 56,300 -0.1
18/10/2021
6.80
 9,674,800 6.58 6.98 6.65 21,600 339,700 -2.2
15/10/2021
6.58
 15,796,100 6.15 6.58 6.30 88,700 36,500 0.3
14/10/2021
6.15
 5,289,300 5.75 6.15 5.88 224,800 3,300 1.3
13/10/2021
5.75
 17,068,100 5.94 5.94 5.64 378,600 29,800 2.0
12/10/2021
5.94
 8,514,700 6.08 6.30 5.85 25,400 79,600 -0.3
11/10/2021
6.08
 10,562,600 5.79 6.10 5.64 15,700 75,200 -0.3
08/10/2021
5.79
 35,039,600 5.43 5.81 5.50 65,300 669,600 -3.4
07/10/2021
5.43
 3,031,200 5.08 5.43 5.43 0 6,200 -0.0
06/10/2021
5.08
 11,405,500 4.75 5.08 4.80 141,500 2,100 0.7
05/10/2021
4.75
 10,909,600 4.58 4.80 4.48 56,600 169,200 -0.5
04/10/2021
4.58
 16,513,300 4.38 4.68 4.30 51,000 256,400 -0.9
01/10/2021
4.38
 14,540,600 4.10 4.38 4.02 262,000 11,000 1.1
30/09/2021
4.10
 9,058,200 4 4.19 3.93 17,300 230,400 -0.9
29/09/2021
4
 27,748,600 4.30 4.30 4 142,200 429,100 -1.1
28/09/2021
4.30
 14,385,800 4.41 4.59 4.21 321,400 126,400 0.8
27/09/2021
4.41
 19,559,100 4.13 4.41 4.20 241,900 21,000 1.0
24/09/2021
4.13
 20,717,000 4.03 4.20 3.90 444,100 0 1.8
23/09/2021
4.03
 51,687,600 4.15 4.44 3.98 109,400 338,200 -1.0
22/09/2021
4.15
 5,631,500 3.88 4.15 4.15 100,000 5,000 0.4
21/09/2021
3.88
 26,263,600 3.63 3.88 3.75 16,600 174,600 -0.6
20/09/2021
3.63
 11,893,300 3.40 3.63 3.38 28,300 27,700 -0.0
17/09/2021
3.40
 12,391,100 3.43 3.48 3.30 57,800 220,300 -0.5
16/09/2021
3.43
 8,196,700 3.45 3.52 3.36 121,500 81,400 0.1
15/09/2021
3.45
 19,053,200 3.48 3.72 3.45 14,800 519,700 -1.8
14/09/2021
3.48
 26,745,400 3.26 3.48 3.28 171,600 26,200 0.5
13/09/2021
3.26
 9,559,100 3.17 3.32 3.17 69,500 17,800 0.2
10/09/2021
3.17
 5,335,600 3.18 3.24 3.13 305,500 0 1.0
09/09/2021
3.18
 5,707,900 3.14 3.18 3.09 51,100 0 0.2
08/09/2021
3.14
 5,817,800 3.16 3.24 3.11 15,300 225,100 -0.7
07/09/2021
3.16
 10,934,000 3.35 3.44 3.15 21,200 178,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |