CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.60
-0.03
(-1.14%)
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
(2026-02-11) 		-0.27 -9.28% 39,284,700 1,200 0.1
2.45
3.01
2.63
2 tháng
(2026-01-12) 		0.07 2.72% 160,535,500 743,500 1.9
2.45
3.56
2.63
3 tháng
(2025-12-15) 		-0.02 -0.75% 185,055,100 286,700 0.6
2.45
3.56
2.63
6 tháng
(2025-09-15) 		-0.36 -12% 304,129,500 -1,903,900 -5.6
2.45
3.56
2.63
12 tháng
(2025-03-18) 		0.65 32.66% 797,276,100 14,627,540 16.5
1.79
3.72
2.63
24 tháng
(2024-03-25) 		0.28 11.86% 1,105,198,200 13,637,540 13.9
1.62
3.72
2.63
36 tháng
(2023-03-29) 		0.53 25.12% 1,902,275,900 15,051,030 16.8
1.62
3.72
2.63
60 tháng
(2021-04-08) 		-0.60 -18.52% 4,807,643,700 10,934,269 -9.1
1.45
10.50
2.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
5.94
 8,514,700 6.08 6.30 5.85 25,400 79,600 -0.3
11/10/2021
6.08
 10,562,600 5.79 6.10 5.64 15,700 75,200 -0.3
08/10/2021
5.79
 35,039,600 5.43 5.81 5.50 65,300 669,600 -3.4
07/10/2021
5.43
 3,031,200 5.08 5.43 5.43 0 6,200 -0.0
06/10/2021
5.08
 11,405,500 4.75 5.08 4.80 141,500 2,100 0.7
05/10/2021
4.75
 10,909,600 4.58 4.80 4.48 56,600 169,200 -0.5
04/10/2021
4.58
 16,513,300 4.38 4.68 4.30 51,000 256,400 -0.9
01/10/2021
4.38
 14,540,600 4.10 4.38 4.02 262,000 11,000 1.1
30/09/2021
4.10
 9,058,200 4 4.19 3.93 17,300 230,400 -0.9
29/09/2021
4
 27,748,600 4.30 4.30 4 142,200 429,100 -1.1
28/09/2021
4.30
 14,385,800 4.41 4.59 4.21 321,400 126,400 0.8
27/09/2021
4.41
 19,559,100 4.13 4.41 4.20 241,900 21,000 1.0
24/09/2021
4.13
 20,717,000 4.03 4.20 3.90 444,100 0 1.8
23/09/2021
4.03
 51,687,600 4.15 4.44 3.98 109,400 338,200 -1.0
22/09/2021
4.15
 5,631,500 3.88 4.15 4.15 100,000 5,000 0.4
21/09/2021
3.88
 26,263,600 3.63 3.88 3.75 16,600 174,600 -0.6
20/09/2021
3.63
 11,893,300 3.40 3.63 3.38 28,300 27,700 -0.0
17/09/2021
3.40
 12,391,100 3.43 3.48 3.30 57,800 220,300 -0.5
16/09/2021
3.43
 8,196,700 3.45 3.52 3.36 121,500 81,400 0.1
15/09/2021
3.45
 19,053,200 3.48 3.72 3.45 14,800 519,700 -1.8
14/09/2021
3.48
 26,745,400 3.26 3.48 3.28 171,600 26,200 0.5
13/09/2021
3.26
 9,559,100 3.17 3.32 3.17 69,500 17,800 0.2
10/09/2021
3.17
 5,335,600 3.18 3.24 3.13 305,500 0 1.0
09/09/2021
3.18
 5,707,900 3.14 3.18 3.09 51,100 0 0.2
08/09/2021
3.14
 5,817,800 3.16 3.24 3.11 15,300 225,100 -0.7
07/09/2021
3.16
 10,934,000 3.35 3.44 3.15 21,200 178,700 -0.5
06/09/2021
3.35
 11,913,200 3.14 3.35 3.16 156,600 11,000 0.5
01/09/2021
3.14
 3,330,800 3.15 3.20 3.13 0 105,100 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |