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
(2025-11-05) 		0.04 1.47% 36,827,300 -429,800 -1.3
2.55
2.90
2.77
2 tháng
(2025-10-06) 		-0.12 -4.17% 78,634,500 -1,400,300 -4.0
2.45
2.93
2.77
3 tháng
(2025-09-08) 		-0.21 -7.07% 116,230,200 -2,894,400 -8.4
2.45
3
2.77
6 tháng
(2025-06-09) 		0.46 20% 468,156,200 -4,735,500 -14.2
2.21
3.72
2.77
12 tháng
(2024-12-10) 		0.86 45.26% 674,284,000 15,007,340 17.3
1.79
3.72
2.77
24 tháng
(2023-12-18) 		0.19 7.39% 1,036,439,400 15,416,240 18.3
1.62
3.72
2.77
36 tháng
(2022-12-21) 		0.56 25.45% 1,773,906,200 14,693,797 16.2
1.62
3.72
2.77
60 tháng
(2020-12-31) 		1.20 76.92% 5,227,110,400 13,545,869 -5.4
1.45
10.50
2.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
7.47
 4,548,100 6.99 7.47 7.20 200 212,100 -1.6
20/01/2022
6.99
 5,839,000 6.54 6.99 6.15 282,500 0 1.9
19/01/2022
6.54
 13,554,000 7.03 7.03 6.54 834,800 4,100 5.6
18/01/2022
7.03
 9,848,000 7.90 7.90 7.03 553,200 0 4.0
17/01/2022
7.90
 4,424,700 8.11 8.39 7.79 162,500 113,000 0.3
14/01/2022
8.11
 16,044,800 8.53 8.80 7.94 413,600 35,700 3.1
13/01/2022
8.53
 13,724,400 9.17 9.17 8.53 2,000 20,900 -0.2
12/01/2022
9.17
 8,538,800 9.85 9.85 9.17 26,400 150,800 -1.2
11/01/2022
9.85
 13,418,800 10.20 10.50 9.85 73,700 170,200 -1.0
10/01/2022
10.20
 19,389,600 10.40 11.10 10.15 20,000 110,300 -0.9
07/01/2022
10.40
 12,415,600 10.20 10.60 10 151,600 70,200 0.9
06/01/2022
10.20
 13,921,500 9.74 10.40 9.50 32,600 278,700 -2.5
05/01/2022
9.74
 9,473,500 9.43 9.97 9.59 87,500 164,300 -0.7
04/01/2022
9.43
 9,491,300 9.36 9.60 9.18 129,300 400 1.2
31/12/2021
9.36
 12,819,400 9.75 10 9.27 62,100 57,600 0.0
30/12/2021
9.75
 15,618,400 10.25 10.50 9.75 290,100 28,300 2.7
29/12/2021
10.25
 11,915,800 10.50 10.85 10.15 70,800 34,300 0.4
28/12/2021
10.50
 13,351,000 10.05 10.75 10.10 12,700 255,800 -2.6
27/12/2021
10.05
 21,292,300 9.40 10.05 8.80 138,700 117,300 0.2
24/12/2021
9.40
 13,971,600 9.69 10.20 9.30 16,300 141,300 -1.2
23/12/2021
9.69
 20,984,400 9.06 9.69 9.07 148,300 73,200 0.8
22/12/2021
9.06
 19,938,900 8.47 9.06 8.50 283,000 12,100 2.4
21/12/2021
8.47
 12,293,500 8.40 8.65 8.15 99,700 15,000 0.7
20/12/2021
8.40
 14,464,100 8.30 8.49 7.82 7,700 229,400 -1.8
17/12/2021
8.30
 24,518,200 8.14 8.70 8.25 100 1,850,200 -16.1
16/12/2021
8.14
 14,222,600 7.61 8.14 7.75 110,600 300 0.9
15/12/2021
7.61
 9,993,200 7.55 7.84 7.40 34,100 37,000 -0.0
14/12/2021
7.55
 11,741,100 7.48 7.85 7.40 223,800 145,400 0.6
13/12/2021
7.48
 10,607,300 7.12 7.59 7.15 130,300 0 1.0
10/12/2021
7.12
 6,272,400 7.23 7.23 7.06 37,000 0 0.3
09/12/2021
7.23
 7,119,200 7 7.35 6.96 144,500 500 1.0
08/12/2021
7
 6,501,300 7.09 7.16 6.97 700 6,000 -0.0
07/12/2021
7.09
 6,435,500 6.83 7.15 6.70 0 40,600 -0.3
06/12/2021
6.83
 8,277,300 7.20 7.40 6.71 4,100 147,400 -1.0
03/12/2021
7.20
 11,250,400 7.66 8 7.20 6,400 84,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |