CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.24
-0.06
(-2.61%)
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
(2026-07-01) 		-0.28 -10.85% 15,866,200 -61,600 0
2.12
2.58
2.24
2 tháng
(2026-06-01) 		-0.39 -14.50% 44,919,400 -295,700 0
2.12
2.88
2.24
3 tháng
(2026-05-04) 		-0.43 -15.75% 61,615,800 -1,278,400 0
2.12
2.88
2.24
6 tháng
(2026-02-02) 		-1.10 -32.35% 170,508,300 -1,423,900 3.5
2.12
3.40
2.24
12 tháng
(2025-08-05) 		-1.03 -30.93% 534,686,400 -6,277,100 -11.6
2.12
3.56
2.24
24 tháng
(2024-08-12) 		0.46 25% 1,067,219,500 14,387,240 22.2
1.66
3.72
2.24
36 tháng
(2023-08-16) 		-1.08 -31.95% 1,623,281,000 13,986,340 21.3
1.62
3.72
2.24
60 tháng
(2021-08-26) 		-0.66 -22.30% 4,064,557,000 12,275,469 3.8
1.45
10.50
2.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
2.24
 541,200 2.33 2.34 2.21 3,000 33,600 0
30/07/2026
2.30
 1,120,500 2.15 2.30 2.15 88,500 34,000 0
29/07/2026
2.15
 549,900 2.15 2.17 2.12 0 48,800 0
28/07/2026
2.12
 989,700 2.12 2.13 2.03 37,100 30,300 0
27/07/2026
2.12
 585,700 2.22 2.23 2.12 4,400 12,600 0
24/07/2026
2.19
 436,900 2.27 2.27 2.19 23,500 200 0
23/07/2026
2.27
 319,400 2.24 2.29 2.22 84,000 0 0
22/07/2026
2.23
 737,300 2.32 2.32 2.23 13,800 105,300 0
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
16/07/2026
2.48
 1,206,800 2.51 2.53 2.43 0 19,400 0
15/07/2026
2.41
 370,500 2.41 2.46 2.40 0 11,900 0
14/07/2026
2.43
 1,513,900 2.45 2.49 2.39 126,000 0 0
13/07/2026
2.45
 935,800 2.51 2.52 2.43 19,400 3,300 0
10/07/2026
2.52
 1,009,500 2.52 2.54 2.50 33,700 5,000 0
09/07/2026
2.51
 310,100 2.52 2.57 2.51 0 6,200 0
08/07/2026
2.52
 582,400 2.52 2.54 2.51 3,300 100 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
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
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
23/06/2026
2.64
 669,400 2.65 2.66 2.62 0 2,900 0
22/06/2026
2.65
 460,100 2.63 2.66 2.63 0 35,400 0
19/06/2026
2.63
 1,453,200 2.68 2.69 2.60 28,200 64,000 0
18/06/2026
2.67
 1,222,300 2.68 2.70 2.65 2,000 78,300 0
17/06/2026
2.68
 1,361,300 2.68 2.72 2.64 0 10,000 0
16/06/2026
2.69
 1,050,600 2.75 2.75 2.69 0 5,000 0
15/06/2026
2.72
 1,499,000 2.76 2.76 2.71 52,300 0 0
12/06/2026
2.72
 1,587,600 2.81 2.81 2.71 22,300 35,500 0
11/06/2026
2.80
 2,101,200 2.93 2.93 2.76 43,900 44,900 0
10/06/2026
2.88
 5,847,900 2.72 2.88 2.71 106,400 0 0
09/06/2026
2.70
 787,200 2.71 2.73 2.69 37,200 0 0
08/06/2026
2.71
 1,735,800 2.71 2.76 2.65 69,900 100 0
05/06/2026
2.65
 437,500 2.70 2.71 2.64 0 33,300 0
04/06/2026
2.70
 950,500 2.70 2.70 2.63 0 78,200 0
03/06/2026
2.68
 701,700 2.71 2.73 2.67 600 0 0
02/06/2026
2.71
 2,053,000 2.69 2.80 2.68 33,400 247,900 0
01/06/2026
2.69
 960,700 2.67 2.72 2.67 78,200 16,700 0
29/05/2026
2.63
 359,800 2.65 2.67 2.62 0 11,400 0
28/05/2026
2.65
 492,300 2.71 2.71 2.65 0 12,300 0
27/05/2026
2.69
 442,100 2.71 2.72 2.67 0 36,800 0
26/05/2026
2.70
 1,278,000 2.63 2.73 2.62 100 1,600 0
25/05/2026
2.63
 517,400 2.67 2.68 2.63 0 1,400 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
20/05/2026
2.62
 947,000 2.66 2.68 2.58 36,300 9,800 0
19/05/2026
2.67
 746,800 2.70 2.71 2.66 62,900 0 0
18/05/2026
2.69
 1,218,100 2.67 2.79 2.67 50,000 19,300 0
15/05/2026
2.67
 1,160,700 2.68 2.70 2.64 2,400 45,700 0
14/05/2026
2.66
 487,900 2.63 2.68 2.63 0 18,200 0
13/05/2026
2.63
 714,300 2.63 2.65 2.63 0 800 0
12/05/2026
2.63
 607,400 2.62 2.68 2.60 7,600 14,200 0
11/05/2026
2.62
 920,100 2.62 2.67 2.62 7,800 26,900 0
08/05/2026
2.66
 1,227,100 2.70 2.72 2.66 10,000 58,700 0
07/05/2026
2.70
 825,600 2.72 2.78 2.70 7,800 170,300 0
06/05/2026
2.73
 773,700 2.73 2.78 2.69 41,600 178,100 0
05/05/2026
2.73
 1,472,900 2.74 2.74 2.68 700 338,400 0
04/05/2026
2.73
 1,397,900 2.78 2.85 2.73 26,800 264,400 0
29/04/2026
2.76
 547,000 2.75 2.79 2.71 0 137,400 0
28/04/2026
2.76
 1,160,600 2.67 2.85 2.66 1,900 255,500 0
24/04/2026
2.67
 691,100 2.64 2.71 2.64 57,600 116,500 0
23/04/2026
2.68
 1,486,600 2.73 2.77 2.67 146,400 357,500 0
22/04/2026
2.73
 944,400 2.79 2.80 2.73 0 219,700 0
21/04/2026
2.78
 884,400 2.80 2.84 2.78 0 280,500 0
20/04/2026
2.81
 488,300 2.82 2.83 2.79 12,800 85,800 0
17/04/2026
2.80
 610,000 2.81 2.88 2.80 18,200 77,400 0
16/04/2026
2.81
 1,353,700 2.88 2.89 2.80 77,900 144,100 0
15/04/2026
2.91
 943,600 2.96 2.96 2.90 0 56,200 0
14/04/2026
2.95
 618,100 3.01 3.04 2.94 9,500 41,800 0
13/04/2026
3.01
 1,547,600 2.89 3.01 2.88 93,800 34,600 0
10/04/2026
2.91
 963,100 2.94 2.96 2.89 36,900 93,700 0
09/04/2026
2.94
 1,483,900 2.92 2.97 2.88 253,700 0 0
08/04/2026
2.90
 1,738,900 2.87 2.96 2.84 134,800 182,100 0
07/04/2026
2.82
 626,700 2.82 2.89 2.80 34,200 63,300 0.2
06/04/2026
2.82
 1,335,400 2.85 2.92 2.82 205,400 87,100 0.3
03/04/2026
2.88
 1,592,900 2.91 2.93 2.87 433,400 425,500 0.0
02/04/2026
2.89
 1,363,700 2.85 2.93 2.85 328,100 165,300 0.5
01/04/2026
2.88
 1,302,600 2.94 2.98 2.87 0 5,800 -0.0
31/03/2026
2.92
 1,747,100 2.97 3 2.88 186,500 44,900 0.4
30/03/2026
2.92
 2,868,600 2.82 2.98 2.74 81,900 70,600 0.0
27/03/2026
2.82
 1,415,300 2.76 2.82 2.72 81,900 70,600 0.0
26/03/2026
2.74
 2,178,800 2.74 2.85 2.70 301,800 104,300 0.5
25/03/2026
2.72
 2,153,900 2.56 2.72 2.55 141,400 89,900 0.1
24/03/2026
2.55
 848,100 2.55 2.62 2.52 32,600 475,200 -1.1
23/03/2026
2.51
 1,330,300 2.64 2.64 2.50 32,600 475,200 -1.1
20/03/2026
2.64
 1,522,000 2.60 2.72 2.58 201,400 152,700 0.1
19/03/2026
2.60
 743,000 2.58 2.61 2.57 21,600 91,400 -0.2
18/03/2026
2.60
 957,900 2.61 2.63 2.59 500 21,300 -0.1
17/03/2026
2.61
 630,700 2.65 2.66 2.61 12,000 38,300 -0.1
16/03/2026
2.61
 922,600 2.64 2.69 2.59 705,500 23,800 1.8
13/03/2026
2.63
 2,224,800 2.60 2.72 2.60 705,500 23,800 1.8
12/03/2026
2.64
 713,900 2.65 2.65 2.60 141,400 58,500 0.2
11/03/2026
2.65
 970,100 2.58 2.69 2.54 37,100 71,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |