CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.10
0.04
(1.94%)
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
(2024-04-22) 		0.18 9.57% 21,763,800 519,200 1.0
1.85
2.08
2.06
2 tháng
(2024-03-21) 		-0.30 -12.71% 74,654,400 -243,100 -0.6
1.78
2.39
2.06
3 tháng
(2024-02-20) 		-0.25 -10.82% 115,494,700 389,700 1.0
1.78
2.40
2.06
6 tháng
(2023-11-22) 		-0.25 -10.82% 255,838,500 346,700 0.9
1.78
2.59
2.06
12 tháng
(2023-05-26) 		-0.61 -22.85% 742,139,600 107,100 -0.1
1.78
3.50
2.06
24 tháng
(2022-05-31) 		-3.44 -62.55% 1,230,558,800 -462,871 -1.2
1.45
5.50
2.06
36 tháng
(2021-06-07) 		-1.14 -35.62% 3,380,386,400 -4,482,971 -28.1
1.45
10.50
2.06
60 tháng
(2019-06-17) 		0.59 40.14% 6,267,206,590 -16,939,858 -46.8
1.24
10.50
2.06
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
2.06
0.01
 1,039,600 2.07 2.07 2.03 18,900 95,800 -0.2
#2 16/05/2024
2.05
0
 1,196,400 2.05 2.07 2.03 700 113,700 -0.2
#3 15/05/2024
2.05
0.01
 1,397,400 2.04 2.08 2.02 225,700 7,900 0.4
#4 14/05/2024
2.04
-0.04
 1,120,300 2.08 2.09 2.04 0 264,700 -0.5
#5 13/05/2024
2.08
0.10
 3,122,600 1.98 2.09 1.98 336,400 30,700 0.6
#6 10/05/2024
1.98
-0.01
 1,509,900 1.98 2.02 1.97 0 1,500 -0.0
#7 09/05/2024
1.99
-0.01
 1,151,600 2.01 2.01 1.99 133,400 24,200 0.2
#8 08/05/2024
2
-0.01
 997,100 1.98 2.01 1.96 35,700 5,700 0.1
#9 07/05/2024
2.01
0
 1,408,000 2.02 2.02 2 63,200 1,800 0.1
#10 06/05/2024
2.01
0
 1,286,000 2 2.04 2 22,600 17,200 0.0
#11 03/05/2024
2.01
0.04
 1,778,200 2.05 2.05 2.01 143,000 97,000 0.1
#12 02/05/2024
1.97
0.12
 1,601,400 1.97 1.97 1.97 0 100 -0.0
#13 26/04/2024
1.85
0
 527,700 1.85 1.88 1.85 100 15,200 -0.0
#14 25/04/2024
1.85
-0.04
 510,400 1.89 1.89 1.85 0 26,200 -0.0
#15 24/04/2024
1.89
0.04
 1,203,800 1.85 1.91 1.84 133,400 2,300 0.2
#16 23/04/2024
1.85
-0.03
 794,500 1.87 1.90 1.84 100 15,000 -0.0
#17 22/04/2024
1.88
0.10
 1,118,900 1.79 1.89 1.79 125,000 0 0.2
#18 19/04/2024
1.78
-0.03
 1,183,800 1.81 1.82 1.77 700 100 0.0
#19 17/04/2024
1.81
0.01
 1,403,600 1.83 1.83 1.75 14,800 0 0.0
#20 16/04/2024
1.80
-0.02
 2,336,200 1.83 1.85 1.75 1,200 0 0.0
#21 15/04/2024
1.82
-0.10
 1,683,300 1.93 1.94 1.81 1,300 29,000 -0.1
#22 12/04/2024
1.92
-0.05
 2,242,700 1.97 1.98 1.92 0 195,200 -0.4
#23 11/04/2024
1.97
-0.02
 1,827,100 1.99 2 1.95 0 48,700 -0.1
#24 10/04/2024
1.99
-0.05
 1,756,000 2.04 2.05 1.99 7,600 0 0.0
#25 09/04/2024
2.04
0.06
 3,721,800 1.90 2.07 1.90 217,600 89,900 0.3
#26 08/04/2024
1.98
-0.14
 10,443,400 1.98 2.02 1.98 21,300 140,000 -0.2
#27 05/04/2024
2.12
-0.15
 4,898,900 2.26 2.26 2.12 43,000 223,800 -0.4
#28 04/04/2024
2.27
-0.02
 2,318,600 2.30 2.30 2.27 1,000 75,800 -0.2
#29 03/04/2024
2.29
-0.01
 1,420,300 2.30 2.32 2.29 11,200 155,100 -0.3
#30 02/04/2024
2.30
0.01
 1,064,400 2.28 2.31 2.28 1,000 83,700 -0.2
#31 01/04/2024
2.29
-0.02
 2,628,400 2.31 2.32 2.28 9,400 368,400 -0.8
#32 29/03/2024
2.31
-0.04
 2,165,600 2.35 2.35 2.30 12,500 299,800 -0.7
#33 28/03/2024
2.35
0.02
 2,393,900 2.35 2.36 2.32 42,100 232,300 -0.4
#34 27/03/2024
2.33
-0.01
 857,800 2.34 2.38 2.32 76,000 70,700 0.0
#35 26/03/2024
2.34
-0.02
 1,785,100 2.34 2.36 2.31 59,200 278,100 -0.5
#36 25/03/2024
2.36
-0.03
 1,072,200 2.39 2.42 2.34 0 275,300 -0.7
#37 22/03/2024
2.39
0.03
 3,370,600 2.36 2.41 2.35 736,200 1,200 1.8
#38 21/03/2024
2.36
0.03
 2,316,900 2.33 2.38 2.31 551,500 2,800 1.3
#39 20/03/2024
2.33
-0.01
 1,150,100 2.34 2.34 2.30 0 68,900 -0.2
#40 19/03/2024
2.34
0.01
 1,113,600 2.33 2.34 2.30 35,900 48,800 -0.0
#41 18/03/2024
2.33
-0.02
 2,909,100 2.35 2.38 2.28 237,900 113,900 0.3
#42 15/03/2024
2.35
0.02
 1,113,700 2.33 2.36 2.31 39,700 59,300 -0.0
#43 14/03/2024
2.33
0
 2,566,300 2.33 2.39 2.31 357,100 28,700 0.8
#44 13/03/2024
2.33
0.04
 2,260,700 2.29 2.33 2.28 110,200 68,200 0.1
#45 12/03/2024
2.29
0
 1,291,900 2.29 2.31 2.27 200 257,300 -0.6
#46 11/03/2024
2.29
-0.03
 1,700,500 2.32 2.33 2.28 2,000 324,400 -0.7
#47 08/03/2024
2.32
-0.06
 1,679,500 2.38 2.40 2.29 900 74,900 -0.2
#48 07/03/2024
2.38
-0.02
 1,237,400 2.40 2.43 2.36 21,600 8,500 0.0
#49 06/03/2024
2.40
0.09
 5,141,000 2.31 2.47 2.30 778,100 4,000 1.8
#50 05/03/2024
2.31
-0.01
 2,199,000 2.32 2.35 2.29 27,600 2,900 0.1
#51 04/03/2024
2.32
0
 1,339,800 2.32 2.36 2.31 8,500 1,000 0.0
#52 01/03/2024
2.32
0.02
 1,741,700 2.30 2.33 2.28 91,600 0 0.2
#53 29/02/2024
2.30
0
 1,835,300 2.30 2.31 2.27 3,200 50,200 -0.1
#54 28/02/2024
2.30
-0.01
 1,531,800 2.31 2.34 2.28 700 260,500 -0.6
#55 27/02/2024
2.31
0.01
 1,017,400 2.30 2.33 2.29 0 257,800 -0.6
#56 26/02/2024
2.30
-0.03
 1,116,800 2.33 2.34 2.29 7,700 13,600 -0.0
#57 23/02/2024
2.33
-0.04
 1,910,500 2.37 2.41 2.31 100 97,000 -0.2
#58 22/02/2024
2.37
0.07
 3,171,600 2.30 2.39 2.29 664,400 15,600 1.5
#59 21/02/2024
2.30
-0.01
 1,433,700 2.31 2.33 2.28 6,800 5,400 0.0
#60 20/02/2024
2.31
-0.03
 1,378,900 2.34 2.35 2.30 7,100 7,600 -0.0
#61 19/02/2024
2.34
0.01
 1,549,200 2.33 2.35 2.31 113,800 0 0.3
#62 16/02/2024
2.33
0.04
 1,352,200 2.29 2.34 2.28 23,200 3,100 0.0
#63 15/02/2024
2.29
0.03
 903,800 2.26 2.31 2.27 23,100 0 0.1
#64 07/02/2024
2.26
0
 852,200 2.26 2.29 2.26 0 0 0
#65 06/02/2024
2.26
0.06
 1,131,500 2.20 2.29 2.19 5,200 130,600 -0.3
#66 05/02/2024
2.20
-0.08
 1,946,800 2.28 2.28 2.20 300 34,100 -0.1
#67 02/02/2024
2.28
0
 1,387,600 2.28 2.34 2.28 0 132,900 -0.3
#68 01/02/2024
2.28
-0.02
 1,685,400 2.30 2.31 2.23 116,900 50,000 0.1
#69 31/01/2024
2.30
-0.17
 13,007,700 2.47 2.47 2.30 43,400 136,000 -0.2
#70 30/01/2024
2.47
-0.05
 2,170,200 2.52 2.55 2.47 148,800 18,300 0.3
#71 29/01/2024
2.52
-0.04
 895,700 2.56 2.59 2.52 0 35,600 -0.1
#72 26/01/2024
2.56
0.03
 1,043,600 2.53 2.60 2.52 200 17,000 -0.0
#73 25/01/2024
2.53
-0.02
 1,115,300 2.55 2.60 2.52 0 80,600 -0.2
#74 24/01/2024
2.55
-0.04
 2,515,600 2.59 2.61 2.55 14,900 151,800 -0.4
#75 23/01/2024
2.59
0.10
 2,731,700 2.49 2.59 2.47 109,600 74,200 0.1
#76 22/01/2024
2.49
0.02
 1,222,200 2.47 2.51 2.47 141,100 0 0.3
#77 19/01/2024
2.47
0.02
 2,134,000 2.45 2.52 2.46 158,500 5,000 0.4
#78 18/01/2024
2.45
0.02
 729,800 2.43 2.46 2.43 22,200 0 0.1
#79 17/01/2024
2.43
-0.02
 750,500 2.45 2.48 2.43 0 0 0
#80 16/01/2024
2.45
-0.02
 824,100 2.47 2.47 2.37 0 0 0
#81 15/01/2024
2.47
0.04
 1,339,600 2.43 2.50 2.43 30,000 10,100 0.0
#82 12/01/2024
2.43
-0.05
 1,803,700 2.48 2.50 2.43 68,000 48,800 0.0
#83 11/01/2024
2.48
0
 1,243,100 2.48 2.51 2.47 0 27,600 -0.1
#84 10/01/2024
2.48
-0.07
 1,772,400 2.55 2.55 2.48 10,000 0 0.0
#85 09/01/2024
2.55
0
 1,419,500 2.55 2.59 2.51 28,700 600 0.1
#86 08/01/2024
2.55
0.04
 1,928,300 2.51 2.56 2.52 56,000 8,100 0.1
#87 05/01/2024
2.51
-0.06
 1,986,300 2.57 2.57 2.49 3,000 2,900 0.0
#88 04/01/2024
2.57
0
 3,117,500 2.57 2.61 2.53 5,900 1,000 0.0
#89 03/01/2024
2.57
0.10
 4,076,900 2.47 2.63 2.46 0 110,300 -0.3
#90 02/01/2024
2.47
0.02
 1,202,700 2.45 2.49 2.45 0 0 0
#91 29/12/2023
2.45
0.01
 1,662,800 2.44 2.47 2.42 0 100 -0.0
#92 28/12/2023
2.44
-0.03
 2,163,500 2.47 2.48 2.44 1,000 3,300 -0.0
#93 27/12/2023
2.47
0.01
 2,085,800 2.46 2.51 2.45 8,100 0 0.0
#94 26/12/2023
2.46
0
 1,358,100 2.46 2.51 2.44 2,100 0 0.0
#95 25/12/2023
2.46
0
 2,066,900 2.46 2.50 2.44 11,100 7,600 0.0
#96 22/12/2023
2.46
-0.06
 1,755,200 2.52 2.53 2.46 77,200 15,500 0.2
#97 21/12/2023
2.52
-0.02
 1,579,800 2.54 2.54 2.48 7,000 0 0.0
#98 20/12/2023
2.54
0.05
 1,747,400 2.49 2.54 2.45 0 28,400 -0.1
#99 19/12/2023
2.49
-0.08
 7,475,800 2.57 2.70 2.48 6,000 17,700 -0.0
#100 18/12/2023
2.57
0.16
 3,772,900 2.41 2.57 2.42 0 10,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc