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) 		0.75 28.85% 87,702,300 1,620,300 4.7
2.56
3.55
3.50
2 tháng
(2025-12-01) 		0.60 21.82% 123,491,200 820,600 2.6
2.56
3.55
3.50
3 tháng
(2025-10-30) 		0.42 14.33% 170,559,100 280,900 0.9
2.55
3.55
3.50
6 tháng
(2025-08-01) 		-0.11 -3.18% 370,951,300 -3,050,300 -9.1
2.45
3.55
3.50
12 tháng
(2025-02-03) 		1.33 65.84% 764,558,400 15,918,640 20.1
1.79
3.72
3.50
24 tháng
(2024-02-15) 		1.06 46.29% 1,071,808,100 16,489,040 21.5
1.62
3.72
3.50
36 tháng
(2023-02-13) 		1.28 61.84% 1,855,932,200 15,445,597 18.7
1.62
3.72
3.50
60 tháng
(2021-02-23) 		1.54 85.08% 5,034,670,300 12,382,369 -5.7
1.45
10.50
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
3.15
 7,801,600 3.11 3.25 3.06 22,300 200,000 -0.6
30/08/2021
3.11
 4,623,900 3.02 3.15 3.01 74,100 9,600 0.2
27/08/2021
3.02
 3,429,600 2.96 3.04 2.95 202,200 0 0.6
26/08/2021
2.96
 3,659,600 2.95 3.03 2.94 190,000 0 0.6
25/08/2021
2.95
 5,457,200 2.95 2.99 2.91 99,900 109,700 -0.0
24/08/2021
2.95
 5,534,500 3.03 3.06 2.95 49,800 1,000 0.1
23/08/2021
3.03
 6,105,200 3.03 3.10 2.99 150,500 10,900 0.4
20/08/2021
3.03
 11,955,000 3.21 3.32 3 129,400 251,600 -0.4
19/08/2021
3.21
 5,363,400 3.24 3.28 3.18 4,100 383,000 -1.2
18/08/2021
3.24
 5,522,200 3.30 3.37 3.20 3,500 232,700 -0.8
17/08/2021
3.30
 11,850,900 3.19 3.40 3.17 65,300 299,000 -0.8
16/08/2021
3.19
 6,917,200 3.24 3.30 3.19 25,500 225,700 -0.7
13/08/2021
3.24
 5,677,500 3.23 3.28 3.15 0 217,400 -0.7
12/08/2021
3.23
 8,980,100 3.16 3.31 3.13 62,700 90,900 -0.1
11/08/2021
3.16
 8,092,500 3.22 3.30 3.16 80,500 31,000 0.2
10/08/2021
3.22
 8,004,600 3.25 3.33 3.17 6,200 133,900 -0.4
09/08/2021
3.25
 5,172,000 3.24 3.28 3.16 55,900 225,000 -0.5
06/08/2021
3.24
 9,553,200 3.31 3.49 3.21 52,800 457,900 -1.4
05/08/2021
3.31
 12,146,700 3.10 3.31 3.01 15,200 51,300 -0.1
04/08/2021
3.10
 4,394,100 3.06 3.14 3.05 12,500 29,200 -0.1
03/08/2021
3.06
 5,884,700 3 3.15 3.01 34,300 95,400 -0.2
02/08/2021
3
 7,249,300 2.91 3.10 2.94 14,000 111,700 -0.3
30/07/2021
2.91
 3,009,800 2.90 2.95 2.87 48,500 0 0.1
29/07/2021
2.90
 1,726,200 2.88 2.90 2.86 35,600 29,100 0.0
28/07/2021
2.88
 1,472,200 2.89 2.91 2.85 200 54,300 -0.2
27/07/2021
2.89
 2,857,100 2.87 2.94 2.87 21,400 10,400 0.0
26/07/2021
2.87
 2,329,500 2.88 2.88 2.82 114,200 12,700 0.3
23/07/2021
2.88
 2,533,900 2.90 2.92 2.85 24,900 12,900 0.0
22/07/2021
2.90
 2,613,200 2.85 2.95 2.79 145,800 0 0.4
21/07/2021
2.85
 1,669,500 2.89 2.92 2.85 39,800 231,200 -0.6
20/07/2021
2.89
 3,838,900 2.79 2.94 2.65 122,700 51,800 0.2
19/07/2021
2.79
 6,966,000 3 3 2.79 8,600 152,700 -0.4
16/07/2021
3
 3,837,900 3 3 2.92 83,400 46,400 0.1
15/07/2021
3
 2,196,700 2.99 3.05 2.92 56,100 33,100 0.1
14/07/2021
2.99
 5,186,600 2.99 3.12 2.90 34,600 455,800 -1.3
13/07/2021
2.99
 9,797,100 2.80 2.99 2.63 436,600 53,500 1.1
12/07/2021
2.80
 9,281,900 3.01 3.01 2.80 171,100 25,800 0.4
09/07/2021
3.01
 3,289,000 3.15 3.15 2.98 42,200 331,500 -0.9
08/07/2021
3.15
 5,614,400 3.04 3.17 2.96 7,100 213,500 -0.6
07/07/2021
3.04
 8,296,100 3.05 3.06 2.91 800,400 11,400 2.4
06/07/2021
3.05
 5,080,200 3.27 3.35 3.05 127,700 124,400 0.0
05/07/2021
3.27
 10,967,500 3.44 3.44 3.21 160,600 109,800 -0.0
02/07/2021
3.44
 4,972,900 3.52 3.52 3.40 8,800 500 0.0
01/07/2021
3.52
 6,605,800 3.41 3.52 3.35 116,700 9,900 0.4
30/06/2021
3.41
 8,923,600 3.59 3.59 3.38 20,100 225,900 -0.7
29/06/2021
3.59
 10,262,000 3.67 3.67 3.48 26,400 654,100 -2.2
28/06/2021
3.67
 11,649,100 3.58 3.73 3.55 0 203,400 -0.7
25/06/2021
3.58
 6,877,100 3.52 3.61 3.46 254,600 56,500 0.7
24/06/2021
3.52
 9,375,900 3.55 3.62 3.41 468,100 61,900 1.4
23/06/2021
3.55
 13,485,900 3.78 3.78 3.52 129,700 40,800 0.3
22/06/2021
3.78
 19,030,300 3.86 4.07 3.78 160,700 443,800 -1.1
21/06/2021
3.86
 23,338,000 3.61 3.86 3.53 14,200 163,200 -0.5
18/06/2021
3.61
 15,218,200 3.56 3.80 3.60 19,000 567,400 -2.0
17/06/2021
3.56
 20,954,900 3.33 3.56 3.38 55,600 159,400 -0.4
16/06/2021
3.33
 15,151,700 3.12 3.33 3.07 180,800 9,000 0.6
15/06/2021
3.12
 3,407,800 3.07 3.20 3.08 55,900 37,900 0.1
14/06/2021
3.07
 7,082,700 3.15 3.20 3.07 48,300 127,800 -0.2
11/06/2021
3.15
 8,828,600 3.11 3.30 3.11 107,200 4,600 0.3
10/06/2021
3.11
 5,331,400 3.17 3.20 3.10 200 83,500 -0.3
09/06/2021
3.17
 10,242,300 3.18 3.25 3 89,900 99,100 -0.0
08/06/2021
3.18
 11,617,500 3.20 3.33 3.16 100 251,000 -0.8
07/06/2021
3.20
 15,540,500 3.14 3.35 3.09 149,000 166,100 -0.0
04/06/2021
3.14
 10,041,500 2.94 3.14 3.13 73,400 0 0.2
03/06/2021
2.94
 6,637,200 2.75 2.94 2.80 393,500 5,000 1.1
02/06/2021
2.75
 5,148,800 2.65 2.80 2.68 11,500 7,000 0.0
01/06/2021
2.65
 5,458,800 2.70 2.74 2.61 800 122,500 -0.3
31/05/2021
2.70
 5,844,700 2.84 2.84 2.70 65,900 214,000 -0.4
28/05/2021
2.84
 7,272,800 2.79 2.84 2.72 205,100 218,200 -0.0
27/05/2021
2.79
 5,201,000 2.89 2.89 2.78 2,700 225,000 -0.6
26/05/2021
2.89
 4,380,900 2.93 2.95 2.88 72,400 135,800 -0.2
25/05/2021
2.93
 5,277,200 2.91 2.95 2.89 464,000 48,000 1.2
24/05/2021
2.91
 5,693,800 2.92 2.97 2.90 305,900 82,100 0.7
21/05/2021
2.92
 5,014,600 2.90 3 2.82 195,900 4,000 0.6
20/05/2021
2.90
 5,080,400 2.97 2.97 2.88 43,200 51,600 -0.0
19/05/2021
2.97
 6,874,000 3.08 3.08 2.95 49,900 573,100 -1.6
18/05/2021
3.08
 9,137,000 2.98 3.12 2.98 215,400 4,000 0.6
17/05/2021
2.98
 6,877,800 2.86 3.03 2.90 5,500 83,000 -0.2
14/05/2021
2.86
 18,411,400 2.96 3 2.76 302,900 352,100 -0.1
13/05/2021
2.96
 6,014,200 3.05 3.05 2.94 54,300 70,600 -0.0
12/05/2021
3.05
 3,406,200 2.98 3.07 2.94 172,700 30,200 0.4
11/05/2021
2.98
 8,182,600 2.86 3.06 2.82 311,600 53,100 0.8
10/05/2021
2.86
 6,312,200 2.97 3 2.78 155,600 43,700 0.3
07/05/2021
2.97
 6,779,300 3.15 3.15 2.95 16,000 457,500 -1.3
06/05/2021
3.15
 5,992,000 3.10 3.18 3.02 2,000 174,300 -0.5
05/05/2021
3.10
 6,920,100 3.01 3.22 2.91 411,600 92,700 1.0
04/05/2021
3.01
 8,394,600 3.22 3.22 3 60,200 377,700 -1.0
29/04/2021
3.22
 9,337,100 3.19 3.39 2.99 412,400 21,700 1.2
28/04/2021
3.19
 10,694,300 3.43 3.58 3.19 10,600 245,700 -0.8
27/04/2021
3.43
 12,464,200 3.21 3.43 3.30 235,800 239,100 -0.0
26/04/2021
3.21
 24,953,700 3 3.21 2.79 465,600 767,900 -0.7
23/04/2021
3
 7,350,800 3.22 3.22 3 2,000 0 0.0
22/04/2021
3.22
 1,503,400 3.46 3.46 3.22 900 300,000 -1.0
20/04/2021
3.46
 2,622,800 3.72 3.72 3.46 5,000 0 0.0
19/04/2021
3.72
 3,564,100 3.99 3.99 3.72 100,500 151,200 -0.2
16/04/2021
3.99
 26,360,600 4.28 4.28 3.99 635,800 358,700 1.1
15/04/2021
4.28
 20,411,300 4 4.28 4.10 123,600 143,500 -0.1
14/04/2021
4
 26,055,300 3.74 4 3.48 407,900 304,900 0.5
13/04/2021
3.74
 38,853,000 3.70 3.95 3.50 420,500 405,400 0.1
12/04/2021
3.70
 12,411,200 3.46 3.70 3.50 107,800 5,100 0.4
09/04/2021
3.46
 8,447,100 3.24 3.46 3.24 122,000 34,900 0.3

Chính sách bảo mật | Điều khoản sử dụng |