CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.02
0.01
(0.50%)
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
(2026-08-18) 		-0.23 -10.27% 12,717,100 -327,800 -0.9
2.01
2.92
2.02
2 tháng
(2026-07-20) 		-0.29 -12.61% 24,456,100 -309,800 -0.9
2.01
2.92
2.02
3 tháng
(2026-06-19) 		-0.62 -23.57% 40,984,100 -521,900 -1.4
2.01
2.92
2.02
6 tháng
(2026-03-23) 		-0.50 -19.92% 116,512,300 -1,700,300 -4.5
2.01
3.01
2.02
12 tháng
(2025-09-22) 		-0.92 -31.40% 426,619,400 -2,926,600 -8.1
2.01
3.56
2.02
24 tháng
(2024-09-27) 		0.19 10.44% 1,075,244,400 3,134,900 -4.9
1.77
3.72
2.02
36 tháng
(2023-10-03) 		-0.50 -19.92% 1,564,053,600 3,418,300 -4.4
1.62
3.72
2.02
60 tháng
(2021-10-13) 		-3.74 -65.04% 3,698,640,500 2,363,629 -18.0
1.45
10.50
2.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2026
2.02
 603,000 2.01 2.03 2 39,900 100 0
16/09/2026
2.01
 564,600 2.03 2.05 2 500 0 0.0
15/09/2026
2.03
 507,900 2.02 2.07 2.01 28,300 0 0.1
14/09/2026
2.02
 611,600 1.98 2.08 1.98 6,900 200 0.0
11/09/2026
2.10
 344,000 2.14 2.14 2.09 0 7,800 -0.0
10/09/2026
2.14
 555,500 2.15 2.15 2.10 0 4,100 -0.0
09/09/2026
2.15
 467,600 2.19 2.20 2.12 200 300 -0.0
08/09/2026
2.16
 425,800 2.17 2.18 2.15 2,100 200 0.0
07/09/2026
2.17
 532,900 2.22 2.22 2.16 9,300 0 0.0
04/09/2026
2.21
 272,800 2.24 2.24 2.20 0 0 0
03/09/2026
2.21
 412,700 2.24 2.24 2.16 900 66,800 -0.1
02/09/2026
2.92
 1,793,800 3.03 3.06 2.90 54,900 276,700 -0.7
01/09/2026
2.56
 2,038,100 2.62 2.63 2.53 13,400 88,700 -0.2
31/08/2026
2.02
 611,600 1.98 2.08 1.98 6,900 200 0.0
28/08/2026
2.24
 465,200 2.27 2.29 2.24 0 2,700 -0.0
27/08/2026
2.27
 249,600 2.27 2.28 2.25 0 0 0
26/08/2026
2.27
 330,800 2.29 2.29 2.26 100 0 0.0
25/08/2026
2.27
 510,400 2.29 2.29 2.24 60,400 0 0.1
24/08/2026
2.29
 384,700 2.31 2.31 2.26 7,900 0 0.0
21/08/2026
2.26
 769,600 2.20 2.31 2.18 2,500 0 0.0
20/08/2026
2.17
 339,300 2.18 2.20 2.15 5,000 1,300 0.0
19/08/2026
2.18
 375,900 2.24 2.25 2.18 3,000 49,000 -0.1
18/08/2026
2.24
 152,700 2.26 2.29 2.23 0 32,100 -0.1
17/08/2026
2.26
 144,000 2.27 2.28 2.25 10,000 2,000 0.0
14/08/2026
2.27
 431,700 2.30 2.32 2.25 0 13,300 -0.0
13/08/2026
2.29
 442,300 2.30 2.34 2.29 100 0 0.0
12/08/2026
2.33
 470,900 2.33 2.34 2.32 10,700 0 0.0
11/08/2026
2.33
 543,100 2.31 2.33 2.30 8,200 0 0.0
10/08/2026
2.32
 453,700 2.31 2.32 2.29 25,700 0 0.1
07/08/2026
2.29
 238,100 2.27 2.30 2.26 5,000 0 0.0
06/08/2026
2.28
 543,200 2.28 2.31 2.25 0 34,700 -0.1
05/08/2026
2.27
 447,600 2.29 2.33 2.27 15,000 2,600 0.0
04/08/2026
2.29
 795,800 2.34 2.34 2.28 7,900 18,600 -0.0
03/08/2026
2.27
 592,300 2.26 2.32 2.24 17,200 100 0.0
31/07/2026
2.24
 541,200 2.33 2.34 2.21 3,000 33,600 -0.1
30/07/2026
2.30
 1,120,500 2.15 2.30 2.15 88,500 34,000 0.1
29/07/2026
2.15
 549,900 2.15 2.17 2.12 0 48,800 -0.1
28/07/2026
2.12
 989,700 2.12 2.13 2.03 37,100 30,300 0.0
27/07/2026
2.12
 585,700 2.22 2.23 2.12 4,400 12,600 -0.0
24/07/2026
2.19
 436,900 2.27 2.27 2.19 23,500 200 0.1
23/07/2026
2.27
 319,400 2.24 2.29 2.22 84,000 0 0.2
22/07/2026
2.23
 737,300 2.32 2.32 2.23 13,800 105,300 -0.2
21/07/2026
2.29
 430,700 2.24 2.38 2.24 0 0 0
20/07/2026
2.30
 925,000 2.46 2.49 2.30 0 0 0
17/07/2026
2.46
 530,300 2.46 2.49 2.46 800 128,400 -0.3
16/07/2026
2.48
 1,206,800 2.51 2.53 2.43 0 19,400 -0.0
15/07/2026
2.41
 370,500 2.41 2.46 2.40 0 11,900 -0.0
14/07/2026
2.43
 1,513,900 2.45 2.49 2.39 126,000 0 0.3
13/07/2026
2.45
 935,800 2.51 2.52 2.43 19,400 3,300 0.0
10/07/2026
2.52
 1,009,500 2.52 2.54 2.50 33,700 5,000 0.1
09/07/2026
2.51
 310,100 2.52 2.57 2.51 0 6,200 -0.0
08/07/2026
2.52
 582,400 2.52 2.54 2.51 3,300 100 0.0
07/07/2026
2.52
 558,300 2.56 2.56 2.52 0 0 0
06/07/2026
2.54
 695,500 2.58 2.60 2.53 0 0 0
03/07/2026
2.56
 792,500 2.59 2.60 2.51 0 0 0
02/07/2026
2.58
 340,400 2.58 2.60 2.58 0 0 0
01/07/2026
2.58
 925,100 2.60 2.61 2.58 300 90,900 -0.2
30/06/2026
2.59
 969,500 2.61 2.62 2.59 0 0 0
29/06/2026
2.60
 619,000 2.63 2.64 2.60 0 0 0
26/06/2026
2.62
 593,700 2.60 2.63 2.60 0 50,800 -0.1
25/06/2026
2.60
 881,000 2.64 2.64 2.58 0 0 0
24/06/2026
2.64
 1,111,000 2.65 2.68 2.62 0 5,500 -0.0
23/06/2026
2.64
 669,400 2.65 2.66 2.62 0 2,900 -0.0
22/06/2026
2.65
 460,100 2.63 2.66 2.63 0 35,400 -0.1
19/06/2026
2.63
 1,453,200 2.68 2.69 2.60 28,200 64,000 -0.1
18/06/2026
2.67
 1,222,300 2.68 2.70 2.65 2,000 78,300 -0.2
17/06/2026
2.68
 1,361,300 2.68 2.72 2.64 0 10,000 -0.0
16/06/2026
2.69
 1,050,600 2.75 2.75 2.69 0 5,000 -0.0
15/06/2026
2.72
 1,499,000 2.76 2.76 2.71 52,300 0 0.1
12/06/2026
2.72
 1,587,600 2.81 2.81 2.71 22,300 35,500 -0.0
11/06/2026
2.80
 2,101,200 2.93 2.93 2.76 43,900 44,900 -0.0
10/06/2026
2.88
 5,847,900 2.72 2.88 2.71 106,400 0 0.3
09/06/2026
2.70
 787,200 2.71 2.73 2.69 37,200 0 0.1
08/06/2026
2.71
 1,735,800 2.71 2.76 2.65 69,900 100 0.2
05/06/2026
2.65
 437,500 2.70 2.71 2.64 0 33,300 -0.1
04/06/2026
2.70
 950,500 2.70 2.70 2.63 0 78,200 -0.2
03/06/2026
2.68
 701,700 2.71 2.73 2.67 600 0 0.0
02/06/2026
2.71
 2,053,000 2.69 2.80 2.68 33,400 247,900 -0.6
01/06/2026
2.69
 960,700 2.67 2.72 2.67 78,200 16,700 0.2
29/05/2026
2.63
 359,800 2.65 2.67 2.62 0 11,400 -0.0
28/05/2026
2.65
 492,300 2.71 2.71 2.65 0 12,300 -0.0
27/05/2026
2.69
 442,100 2.71 2.72 2.67 0 36,800 -0.1
26/05/2026
2.70
 1,278,000 2.63 2.73 2.62 100 1,600 -0.0
25/05/2026
2.63
 517,400 2.67 2.68 2.63 0 1,400 -0.0
22/05/2026
2.64
 369,200 2.64 2.67 2.63 0 0 0
21/05/2026
2.66
 738,100 2.61 2.70 2.61 22,600 51,000 -0.1
20/05/2026
2.62
 947,000 2.66 2.68 2.58 36,300 9,800 0.1
19/05/2026
2.67
 746,800 2.70 2.71 2.66 62,900 0 0.2
18/05/2026
2.69
 1,218,100 2.67 2.79 2.67 50,000 19,300 0.1
15/05/2026
2.67
 1,160,700 2.68 2.70 2.64 2,400 45,700 -0.1
14/05/2026
2.66
 487,900 2.63 2.68 2.63 0 18,200 -0.0
13/05/2026
2.63
 714,300 2.63 2.65 2.63 0 800 -0.0
12/05/2026
2.63
 607,400 2.62 2.68 2.60 7,600 14,200 -0.0
11/05/2026
2.62
 920,100 2.62 2.67 2.62 7,800 26,900 -0.1
08/05/2026
2.66
 1,227,100 2.70 2.72 2.66 10,000 58,700 -0.1
07/05/2026
2.70
 825,600 2.72 2.78 2.70 7,800 170,300 -0.4
06/05/2026
2.73
 773,700 2.73 2.78 2.69 41,600 178,100 -0.4
05/05/2026
2.73
 1,472,900 2.74 2.74 2.68 700 338,400 -0.9
04/05/2026
2.73
 1,397,900 2.78 2.85 2.73 26,800 264,400 -0.7
01/05/2026
2.62
 1,087,600 2.67 2.70 2.61 22,800 50,800 -0.1
30/04/2026
2.02
 611,600 1.98 2.08 1.98 6,900 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |