CTCP Tập đoàn Đức Long Gia Lai (dlg)

3.50
0.15
(4.48%)
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
(2025-12-29) 		0.55 21.15% 80,774,700 1,478,500 4.2
2.56
3.55
3.35
2 tháng
(2025-11-28) 		0.44 16.24% 117,519,700 754,800 2.3
2.56
3.55
3.35
3 tháng
(2025-10-29) 		0.41 14.96% 164,844,300 80,600 0.3
2.55
3.55
3.35
6 tháng
(2025-07-31) 		-0.57 -15.32% 390,685,900 -3,247,600 -9.8
2.45
3.72
3.35
12 tháng
(2025-02-03) 		1.13 55.94% 757,630,800 15,776,840 19.7
1.79
3.72
3.35
24 tháng
(2024-02-07) 		0.89 39.38% 1,065,732,700 16,347,240 21.0
1.62
3.72
3.35
36 tháng
(2023-02-13) 		1.08 52.17% 1,849,004,600 15,303,797 18.2
1.62
3.72
3.35
60 tháng
(2021-02-22) 		1.32 72.13% 5,032,278,700 12,219,369 -6.3
1.45
10.50
3.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
3.55
 2,244,600 3.32 3.55 3.38 42,200 120,400 -0.3
21/06/2022
3.32
 1,817,500 3.46 3.56 3.23 92,300 0 0.3
20/06/2022
3.46
 2,506,000 3.71 3.72 3.46 60,900 75,200 -0.0
17/06/2022
3.71
 4,407,400 3.98 3.98 3.71 55,900 189,600 -0.5
16/06/2022
3.98
 1,934,600 4.05 4.17 3.97 30,600 44,400 -0.1
15/06/2022
4.05
 2,928,300 4.35 4.50 4.05 21,800 194,900 -0.7
14/06/2022
4.35
 2,059,900 4.52 4.55 4.30 2,300 156,000 -0.7
13/06/2022
4.52
 3,592,600 4.86 4.86 4.52 200 178,100 -0.8
10/06/2022
4.86
 2,336,300 5.08 5.08 4.82 29,500 81,500 -0.3
09/06/2022
5.08
 1,400,700 5.11 5.23 5.07 73,200 0 0.4
08/06/2022
5.11
 2,428,900 4.79 5.12 4.84 279,000 0 1.4
07/06/2022
4.79
 4,424,400 5.15 5.15 4.79 0 0 0
06/06/2022
5.15
 2,399,700 5.18 5.28 5.15 152,400 20,000 0.7
03/06/2022
5.18
 2,269,300 5.16 5.33 5.14 145,200 49,900 0.5
02/06/2022
5.16
 3,744,900 5.31 5.44 5.15 89,400 74,500 0.1
01/06/2022
5.31
 4,062,200 5.50 5.51 5.28 155,300 53,900 0.5
31/05/2022
5.50
 4,134,500 5.68 5.70 5.45 71,000 45,800 0.1
30/05/2022
5.68
 5,016,200 5.79 5.87 5.54 2,500 93,000 -0.5
27/05/2022
5.79
 2,794,200 5.51 5.80 5.50 61,300 23,300 0.2
26/05/2022
5.51
 4,354,800 5.30 5.56 5.28 32,100 7,500 0.1
25/05/2022
5.30
 3,470,200 5.10 5.30 5.09 97,800 0 0.5
24/05/2022
5.10
 2,378,800 5.09 5.17 5.05 37,000 75,500 -0.2
23/05/2022
5.09
 3,181,300 5.06 5.25 5.06 462,700 29,400 2.2
20/05/2022
5.06
 2,624,800 5 5.18 4.99 94,600 32,700 0.3
19/05/2022
5
 2,460,100 4.99 5.09 4.75 132,300 1,400 0.7
18/05/2022
4.99
 2,593,100 4.80 5.08 4.82 187,900 1,000 0.9
17/05/2022
4.80
 1,871,300 4.49 4.80 4.40 122,700 0 0.6
16/05/2022
4.49
 1,882,000 4.39 4.69 4.30 159,100 8,100 0.7
13/05/2022
4.39
 4,005,900 4.70 4.76 4.38 107,500 54,300 0.2
12/05/2022
4.70
 1,840,000 5.04 5.08 4.70 63,900 116,100 -0.3
11/05/2022
5.04
 1,896,000 4.86 5.19 4.90 19,300 100,000 -0.4
10/05/2022
4.86
 2,723,400 4.55 4.86 4.25 207,900 2,200 1.0
09/05/2022
4.55
 4,144,500 4.89 4.90 4.55 29,600 19,400 0.0
06/05/2022
4.89
 2,352,000 5.25 5.25 4.89 131,900 39,000 0.5
05/05/2022
5.25
 2,515,200 5.36 5.50 5.11 31,900 100,400 -0.4
04/05/2022
5.36
 2,603,000 5.45 5.68 5.28 5,500 115,100 -0.6
29/04/2022
5.45
 4,997,400 5.10 5.45 5.02 75,200 3,500 0.4
28/04/2022
5.10
 3,318,900 5.02 5.25 5.03 3,600 316,800 -1.6
27/04/2022
5.02
 4,261,500 4.70 5.02 4.65 24,400 169,100 -0.7
26/04/2022
4.70
 2,921,100 4.40 4.70 4.16 360,100 2,300 1.6
25/04/2022
4.40
 3,683,000 4.55 4.74 4.24 175,000 31,600 0.6
22/04/2022
4.55
 7,826,300 4.81 5 4.48 317,900 17,800 1.4
21/04/2022
4.81
 889,000 5.17 5.17 4.81 0 0 0
20/04/2022
5.17
 1,595,500 5.55 5.55 5.17 27,800 0 0.1
19/04/2022
5.55
 4,579,400 5.96 5.96 5.55 23,600 40,900 -0.1
18/04/2022
5.96
 4,930,100 6.40 6.40 5.96 0 17,900 -0.1
15/04/2022
6.40
 2,583,600 6.68 6.68 6.39 300 0 0.0
14/04/2022
6.68
 1,843,300 6.66 6.80 6.64 300 0 0.0
13/04/2022
6.66
 4,273,300 6.53 6.73 6.18 17,400 5,000 0.1
12/04/2022
6.53
 5,240,400 7.02 7.20 6.53 400 284,000 -1.9
08/04/2022
7.02
 3,431,200 7.20 7.29 7.01 500 261,300 -1.9
07/04/2022
7.20
 2,730,000 7.20 7.40 7.12 100 203,000 -1.5
06/04/2022
7.20
 4,587,900 7.54 7.54 7.20 74,100 52,300 0.2
05/04/2022
7.54
 2,770,400 7.55 7.65 7.44 77,000 6,500 0.5
04/04/2022
7.55
 3,340,100 7.31 7.60 7.41 12,100 129,000 -0.9
01/04/2022
7.31
 5,582,800 7.24 7.50 7.07 105,200 8,400 0.7
31/03/2022
7.24
 6,936,000 7.59 7.79 7.07 900 464,200 -3.5
30/03/2022
7.59
 12,362,600 8.14 8.14 7.58 175,900 256,600 -0.6
29/03/2022
8.14
 6,807,300 7.72 8.15 7.77 481,900 65,200 3.3
28/03/2022
7.72
 18,047,200 8.25 8.25 7.68 20,400 566,300 -4.2
25/03/2022
8.25
 6,412,600 8.34 8.40 8.20 4,100 85,200 -0.7
24/03/2022
8.34
 8,774,800 8.10 8.49 8.07 84,400 50,900 0.3
23/03/2022
8.10
 9,589,800 7.90 8.39 7.86 67,700 34,500 0.3
22/03/2022
7.90
 12,104,600 8.18 8.18 7.90 43,800 3,600 0.3
21/03/2022
8.18
 7,276,000 7.93 8.20 7.92 22,000 55,900 -0.3
18/03/2022
7.93
 11,919,400 7.72 8.10 7.76 135,500 900 1.1
17/03/2022
7.72
 12,136,000 7.35 7.80 7.40 147,700 90,000 0.4
16/03/2022
7.35
 2,939,700 7.24 7.48 7.28 72,500 0 0.5
15/03/2022
7.24
 3,355,000 7.20 7.36 7.08 6,500 221,000 -1.5
14/03/2022
7.20
 5,599,900 7.50 7.50 7.11 0 279,600 -2.0
11/03/2022
7.50
 7,270,600 7.47 7.69 7.37 109,000 42,500 0.5
10/03/2022
7.47
 4,267,800 7.41 7.64 7.47 131,100 93,800 0.3
09/03/2022
7.41
 5,211,000 7.53 7.60 7.29 6,700 116,500 -0.8
08/03/2022
7.53
 8,305,600 7.77 7.95 7.50 6,400 244,200 -1.8
07/03/2022
7.77
 10,849,900 7.50 7.90 7.38 146,100 0 1.1
04/03/2022
7.50
 5,810,000 7.50 7.70 7.50 5,700 900 0.0
03/03/2022
7.50
 6,783,000 7.30 7.70 7.32 244,100 1,800 1.8
02/03/2022
7.30
 5,022,500 7.25 7.46 7.25 80,700 0 0.6
01/03/2022
7.25
 7,888,500 7.21 7.50 7.20 284,500 0 2.1
28/02/2022
7.21
 3,794,000 7.17 7.42 7.07 36,800 11,800 0.2
25/02/2022
7.17
 4,611,100 7.05 7.31 7.15 70,800 2,600 0.5
24/02/2022
7.05
 11,058,800 7.58 7.58 7.05 31,200 196,600 -1.2
23/02/2022
7.58
 3,478,700 7.44 7.70 7.48 62,800 4,800 0.4
22/02/2022
7.44
 6,471,500 7.72 7.73 7.29 34,700 142,400 -0.8
21/02/2022
7.72
 10,085,500 7.22 7.72 7.17 118,400 52,400 0.5
18/02/2022
7.22
 3,655,400 7.17 7.29 7.07 80,400 400 0.6
17/02/2022
7.17
 3,973,300 7.24 7.33 7.15 14,000 29,300 -0.1
16/02/2022
7.24
 6,585,000 6.79 7.24 6.80 367,400 0 2.6
15/02/2022
6.79
 2,963,600 6.80 6.90 6.69 5,400 68,300 -0.4
14/02/2022
6.80
 3,457,700 6.99 6.99 6.77 21,600 30,400 -0.1
11/02/2022
6.99
 3,791,100 7.09 7.18 6.90 0 99,900 -0.7
10/02/2022
7.09
 2,754,300 7.05 7.20 7.05 82,200 100,400 -0.1
09/02/2022
7.05
 3,921,200 6.91 7.10 6.73 127,300 5,000 0.9
08/02/2022
6.91
 5,509,400 7.12 7.14 6.81 29,000 127,700 -0.7
07/02/2022
7.12
 3,861,800 6.66 7.12 6.75 167,500 11,000 1.1
28/01/2022
6.66
 3,512,100 6.40 6.77 6.15 188,600 81,700 0.7
27/01/2022
6.40
 3,707,100 6.60 6.70 6.40 91,100 50,200 0.3
26/01/2022
6.60
 3,863,800 6.96 7.20 6.60 0 619,500 -4.2
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

Chính sách bảo mật | Điều khoản sử dụng |