CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.77
0.01
(0.36%)
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
(2025-11-04) 		0.02 0.73% 38,384,600 -398,900 -1.2
2.55
2.90
2.76
2 tháng
(2025-10-06) 		-0.11 -3.82% 77,421,500 -1,300,600 -3.7
2.45
2.93
2.76
3 tháng
(2025-09-05) 		-0.33 -10.65% 119,733,000 -2,003,800 -5.6
2.45
3.10
2.76
6 tháng
(2025-06-09) 		0.47 20.43% 466,943,200 -4,635,800 -13.9
2.21
3.72
2.76
12 tháng
(2024-12-09) 		0.83 42.78% 674,431,500 15,116,840 17.6
1.79
3.72
2.76
24 tháng
(2023-12-15) 		0.36 14.94% 1,037,130,200 15,557,640 18.6
1.62
3.72
2.76
36 tháng
(2022-12-20) 		0.42 17.87% 1,774,510,200 14,747,497 16.4
1.62
3.72
2.76
60 tháng
(2020-12-30) 		1.23 79.87% 5,231,283,210 13,741,779 -5.0
1.45
10.50
2.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
2.77
 1,221,600 2.75 2.79 2.75 57,800 5,200 0
04/12/2025
2.76
 1,213,000 2.83 2.83 2.76 16,500 116,200 -0.3
03/12/2025
2.77
 1,600,300 2.75 2.81 2.73 233,900 84,400 0.4
02/12/2025
2.75
 1,727,200 2.75 2.82 2.72 30,300 186,700 -0.4
01/12/2025
2.75
 1,879,900 2.75 2.85 2.71 194,300 256,900 -0.2
28/11/2025
2.71
 956,100 2.75 2.77 2.71 114,500 38,500 0.2
27/11/2025
2.72
 1,098,900 2.77 2.77 2.68 58,200 19,100 0.1
26/11/2025
2.75
 1,200,300 2.72 2.75 2.68 228,400 27,800 0.5
25/11/2025
2.68
 2,394,500 2.79 2.80 2.68 113,300 152,400 -0.1
24/11/2025
2.79
 2,378,400 2.96 2.96 2.78 1,500 114,100 -0.3
21/11/2025
2.90
 3,086,100 2.86 2.96 2.84 163,700 310,000 -0.4
20/11/2025
2.85
 6,644,300 2.89 2.96 2.85 212,300 257,700 -0.1
19/11/2025
2.77
 1,650,600 2.82 2.84 2.73 42,500 119,200 -0.2
18/11/2025
2.78
 2,574,200 2.72 2.89 2.72 375,800 114,000 0.7
17/11/2025
2.72
 1,339,000 2.75 2.81 2.72 81,900 143,000 -0.2
14/11/2025
2.72
 1,422,000 2.65 2.74 2.65 229,800 22,200 0.6
13/11/2025
2.68
 889,100 2.70 2.70 2.63 700 46,900 -0.1
12/11/2025
2.64
 1,025,700 2.58 2.66 2.58 84,300 4,100 0.2
11/11/2025
2.58
 455,500 2.61 2.63 2.57 0 71,700 -0.2
10/11/2025
2.55
 820,600 2.66 2.68 2.55 24,100 39,300 -0.0
07/11/2025
2.66
 873,400 2.71 2.71 2.60 25,600 220,100 -0.5
06/11/2025
2.73
 639,200 2.68 2.73 2.68 84,600 102,800 -0.0
05/11/2025
2.72
 959,000 2.76 2.76 2.69 20,600 319,500 -0.8
04/11/2025
2.75
 2,770,300 2.76 2.80 2.65 244,500 313,300 -0.2
03/11/2025
2.81
 3,355,500 3 3 2.81 185,500 447,900 -0.8
31/10/2025
2.81
 2,947,600 2.92 2.92 2.80 385,100 283,400 0.3
30/10/2025
2.93
 7,587,600 2.93 2.93 2.87 177,200 226,800 -0.1
29/10/2025
2.74
 1,212,800 2.74 2.74 2.74 0 58,500 -0.2
28/10/2025
2.57
 750,200 2.52 2.58 2.49 103,400 100,400 0.0
27/10/2025
2.53
 756,700 2.60 2.60 2.45 46,900 118,000 -0.2
24/10/2025
2.55
 1,241,200 2.64 2.64 2.55 51,000 308,600 -0.7
23/10/2025
2.63
 862,000 2.64 2.71 2.61 2,700 272,500 -0.7
22/10/2025
2.64
 1,472,800 2.48 2.64 2.48 244,600 72,800 0.4
21/10/2025
2.47
 1,872,800 2.40 2.62 2.40 435,700 100,700 0.8
20/10/2025
2.45
 1,966,300 2.62 2.63 2.45 160,600 288,400 -0.3
17/10/2025
2.63
 1,521,500 2.62 2.68 2.62 99,300 328,700 -0.6
16/10/2025
2.64
 1,009,000 2.62 2.67 2.61 89,700 180,700 -0.2
15/10/2025
2.61
 2,318,700 2.68 2.68 2.60 254,800 59,000 0.5
14/10/2025
2.69
 1,591,700 2.74 2.77 2.68 14,400 145,200 -0.4
13/10/2025
2.76
 2,496,800 2.68 2.77 2.68 60,400 228,100 -0.5
10/10/2025
2.80
 1,897,500 2.81 2.84 2.79 39,000 107,000 -0.2
09/10/2025
2.81
 1,040,900 2.83 2.84 2.79 0 0 0
08/10/2025
2.81
 1,044,700 2.87 2.87 2.81 89,800 108,300 -0.1
07/10/2025
2.82
 1,136,000 2.91 2.92 2.82 67,100 133,000 -0.2
06/10/2025
2.88
 954,600 2.82 2.89 2.82 235,900 76,800 0.5
03/10/2025
2.81
 1,519,800 2.85 2.85 2.80 76,800 183,800 -0.3
02/10/2025
2.85
 1,066,800 2.90 2.93 2.84 192,200 75,300 0.3
01/10/2025
2.88
 549,400 2.89 2.90 2.85 31,400 24,200 0.0
30/09/2025
2.87
 2,000,700 2.92 2.94 2.80 76,800 455,700 -1.1
29/09/2025
2.91
 1,929,200 2.97 2.98 2.90 0 376,100 -1.1
26/09/2025
2.97
 1,381,300 3 3.01 2.96 177,400 144,600 0.1
25/09/2025
3
 1,829,200 3 3.02 2.98 396,900 123,200 0.8
24/09/2025
2.98
 1,782,600 2.96 3 2.92 432,100 46,400 1.2
23/09/2025
2.94
 1,158,200 2.93 2.98 2.93 120,800 10,200 0.3
22/09/2025
2.93
 1,621,900 2.99 3 2.88 88,800 383,200 -0.9
19/09/2025
2.97
 1,745,600 2.96 2.99 2.92 130,100 173,300 -0.1
18/09/2025
2.94
 1,580,300 2.97 3.02 2.94 100 332,000 -1.0
17/09/2025
2.97
 2,674,200 2.99 3.12 2.94 120,800 265,000 -0.4
16/09/2025
2.96
 2,119,400 3.03 3.03 2.95 47,900 125,100 -0.2
15/09/2025
3
 2,324,500 2.95 3.03 2.93 535,200 424,600 0.3
12/09/2025
2.91
 1,669,300 2.88 2.95 2.88 416,900 77,800 1.0
11/09/2025
2.86
 3,093,400 2.89 2.92 2.79 332,000 575,800 -0.7
10/09/2025
2.92
 1,988,700 3 3 2.89 3,100 432,000 -1.3
09/09/2025
2.97
 2,151,400 2.97 3 2.90 36,700 115,600 -0.2
08/09/2025
2.97
 3,409,800 3.04 3.09 2.93 145,900 512,100 -1.1
05/09/2025
3.10
 4,715,800 3.12 3.22 3.10 987,300 196,400 2.5
04/09/2025
3.08
 2,564,800 3.15 3.16 3.06 80,600 217,200 -0.4
03/09/2025
3.15
 3,558,400 3.06 3.17 3.04 635,200 139,400 1.5
29/08/2025
3.03
 2,797,200 3.04 3.12 2.99 148,800 255,200 -0.3
28/08/2025
3
 2,510,000 3.01 3.04 2.96 47,600 198,300 0
27/08/2025
3.01
 2,306,400 3.07 3.07 2.99 6,900 377,500 -1.1
26/08/2025
3.07
 3,162,000 2.93 3.15 2.93 111,400 453,900 -1.0
25/08/2025
2.96
 3,560,900 3.20 3.20 2.96 99,400 1,234,800 -3.5
22/08/2025
3.16
 7,181,800 2.98 3.16 2.90 962,400 315,000 1.9
21/08/2025
2.96
 5,930,500 3.13 3.14 2.94 348,700 590,300 -0.7
20/08/2025
3.10
 3,830,600 3.24 3.24 3.03 801,400 343,600 1.4
19/08/2025
3.24
 4,436,900 3.22 3.30 3.14 274,100 515,500 -0.8
18/08/2025
3.20
 7,273,000 3.17 3.20 3 1,297,900 1,261,300 0.1
15/08/2025
3.21
 10,699,300 3.46 3.46 3.21 187,400 1,028,300 -2.9
14/08/2025
3.45
 5,614,800 3.60 3.60 3.42 33,800 776,300 -2.6
13/08/2025
3.50
 9,431,100 3.40 3.50 3.30 2,036,900 105,700 6.6
12/08/2025
3.39
 4,778,700 3.45 3.45 3.33 786,000 526,700 0.9
11/08/2025
3.43
 5,776,700 3.40 3.48 3.34 433,900 829,700 -1.3
08/08/2025
3.39
 5,717,400 3.56 3.56 3.34 41,500 1,402,700 -4.6
07/08/2025
3.43
 5,938,700 3.35 3.43 3.27 524,500 940,700 -1.4
06/08/2025
3.28
 4,898,200 3.43 3.45 3.20 687,300 392,800 1.0
05/08/2025
3.33
 8,719,600 3.64 3.64 3.27 444,500 1,030,300 -2.1
04/08/2025
3.50
 11,228,900 3.31 3.70 3.27 1,363,200 240,300 3.7
01/08/2025
3.46
 11,018,600 3.60 3.60 3.46 329,000 443,500 -0.4
31/07/2025
3.72
 26,662,200 3.79 3.79 3.60 398,400 453,900 -0.2
30/07/2025
3.55
 3,695,100 3.55 3.55 3.55 600 4,800 -0.0
29/07/2025
3.32
 26,289,700 3.29 3.32 3.18 332,900 28,000 1.0
28/07/2025
3.11
 12,762,200 2.92 3.11 2.89 444,100 551,400 -0.3
25/07/2025
2.91
 4,644,800 2.93 2.96 2.90 47,600 3,000 0.1
24/07/2025
2.91
 4,358,000 2.94 3 2.87 42,500 47,200 -0.0
23/07/2025
2.91
 4,733,100 2.90 2.98 2.90 222,700 500 0.7
22/07/2025
2.90
 7,589,900 2.97 3.04 2.88 190,900 40,900 0.4
21/07/2025
3.04
 12,112,600 3.14 3.14 2.92 17,800 477,700 -1.4
18/07/2025
2.94
 8,894,500 2.79 2.94 2.79 40,700 2,000 0.1
17/07/2025
2.75
 5,466,500 2.72 2.80 2.72 120,400 34,000 0.2
16/07/2025
2.72
 3,959,000 2.70 2.80 2.67 164,500 24,600 0.4

Chính sách bảo mật | Điều khoản sử dụng |