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)
18/02/2021
1.81
 9,563,600 1.74 1.84 1.77 37,900 283,800 -0.4
17/02/2021
1.74
 4,971,600 1.63 1.74 1.65 218,900 146,500 0.1
09/02/2021
1.63
 7,491,500 1.53 1.63 1.50 167,600 5,800 0.3
08/02/2021
1.53
 5,419,300 1.57 1.60 1.48 77,700 231,300 -0.2
05/02/2021
1.57
 4,864,400 1.57 1.58 1.52 141,100 42,700 0.2
04/02/2021
1.57
 8,462,200 1.64 1.64 1.53 200,100 120,000 0.1
03/02/2021
1.64
 6,011,500 1.54 1.64 1.52 42,300 584,900 -0.9
02/02/2021
1.54
 5,317,600 1.47 1.54 1.41 518,300 244,300 0.4
01/02/2021
1.47
 10,711,800 1.58 1.65 1.47 1,297,100 0 2.0
29/01/2021
1.58
 10,031,600 1.69 1.69 1.58 860,700 36,800 1.3
28/01/2021
1.69
 7,071,700 1.81 1.81 1.69 466,200 0 0.8
27/01/2021
1.81
 11,194,300 1.94 1.94 1.81 310,600 290,000 0.0
26/01/2021
1.94
 11,820,400 2.08 2.08 1.94 57,500 122,700 -0.1
25/01/2021
2.08
 8,844,700 2.14 2.20 2.06 183,800 88,900 0.2
22/01/2021
2.14
 17,564,400 2.11 2.25 2.11 84,900 13,700 0.2
21/01/2021
2.11
 9,153,800 1.98 2.11 1.98 48,500 0 0.1
20/01/2021
1.98
 15,840,100 2.07 2.08 1.93 106,700 33,000 0.1
19/01/2021
2.07
 30,960,800 2.22 2.37 2.07 397,700 167,300 0.6
18/01/2021
2.22
 5,506,700 2.08 2.22 2.20 0 22,300 -0.0
15/01/2021
2.08
 16,625,700 1.95 2.08 2.02 0 318,700 -0.7
14/01/2021
1.95
 16,274,100 1.84 1.96 1.84 81,800 494,300 -0.8
13/01/2021
1.84
 16,990,100 1.72 1.84 1.73 57,100 85,400 -0.0
12/01/2021
1.72
 8,791,200 1.68 1.74 1.65 0 220,700 -0.4
11/01/2021
1.68
 9,170,500 1.63 1.70 1.60 34,000 43,000 -0.0
08/01/2021
1.63
 9,033,100 1.61 1.67 1.61 176,700 461,200 -0.5
07/01/2021
1.61
 9,366,200 1.56 1.62 1.54 294,100 0 0.5
06/01/2021
1.56
 5,490,500 1.57 1.59 1.54 103,300 2,400 0.2
05/01/2021
1.57
 6,177,100 1.60 1.62 1.57 175,100 0 0.3
04/01/2021
1.60
 6,620,600 1.56 1.63 1.56 134,600 0 0.2
31/12/2020
1.56
 3,742,800 1.54 1.56 1.53 34,720 32,220 0.0
30/12/2020
1.54
 5,385,810 1.53 1.57 1.53 96,210 0 0.1
29/12/2020
1.53
 5,038,850 1.52 1.58 1.50 193,970 130 0.3
28/12/2020
1.52
 4,920,570 1.51 1.55 1.49 38,300 16,640 0.0
25/12/2020
1.51
 5,376,900 1.51 1.55 1.47 950 32,590 -0.0
24/12/2020
1.51
 7,282,790 1.60 1.62 1.49 0 258,990 -0.4
23/12/2020
1.60
 15,067,340 1.54 1.64 1.56 3,490 101,430 -0.2
22/12/2020
1.54
 10,916,750 1.49 1.56 1.46 22,360 133,720 -0.2
21/12/2020
1.49
 9,382,610 1.42 1.51 1.42 123,530 47,640 0.1
18/12/2020
1.42
 4,894,140 1.42 1.44 1.40 103,680 0 0.1
17/12/2020
1.42
 4,313,580 1.42 1.44 1.40 37,990 10,150 0.0
16/12/2020
1.42
 4,505,060 1.40 1.44 1.40 5,670 0 0.0
15/12/2020
1.40
 10,665,310 1.36 1.45 1.35 112,090 7,770 0.1
14/12/2020
1.36
 3,194,970 1.37 1.40 1.35 0 57,270 -0.1
11/12/2020
1.37
 1,973,130 1.35 1.39 1.35 8,590 41,710 -0.0
10/12/2020
1.35
 5,804,610 1.43 1.46 1.35 0 237,050 -0.3
09/12/2020
1.43
 13,411,130 1.34 1.43 1.32 0 12,840 -0.0
08/12/2020
1.34
 1,811,330 1.33 1.34 1.33 25,470 0 0.0
07/12/2020
1.33
 2,479,310 1.33 1.34 1.32 17,770 0 0.0
04/12/2020
1.33
 2,751,200 1.32 1.34 1.32 42,360 0 0.1
03/12/2020
1.32
 2,151,490 1.31 1.33 1.31 0 0 0
02/12/2020
1.31
 3,074,500 1.30 1.34 1.30 0 24,450 -0.0
01/12/2020
1.30
 1,733,200 1.31 1.31 1.29 18,000 20,610 -0.0
30/11/2020
1.31
 1,214,660 1.32 1.33 1.31 39,540 0 0.1
27/11/2020
1.32
 1,143,700 1.33 1.34 1.31 17,250 0 0.0
26/11/2020
1.33
 2,364,930 1.32 1.34 1.31 64,190 0 0.1
25/11/2020
1.32
 1,596,040 1.33 1.33 1.31 36,640 0 0.0
24/11/2020
1.33
 1,722,280 1.33 1.34 1.31 22,910 0 0.0
23/11/2020
1.33
 1,686,740 1.35 1.37 1.32 0 20,000 -0.0
20/11/2020
1.35
 4,131,650 1.30 1.37 1.30 20,590 0 0.0
19/11/2020
1.30
 2,110,790 1.31 1.32 1.29 30,860 390 0.0
18/11/2020
1.31
 2,034,300 1.30 1.32 1.30 0 17,240 -0.0
17/11/2020
1.30
 1,204,850 1.32 1.32 1.30 0 15,160 -0.0
16/11/2020
1.32
 1,636,540 1.32 1.33 1.30 29,820 116,880 -0.1
13/11/2020
1.32
 2,120,770 1.31 1.34 1.30 30,800 0 0.0
12/11/2020
1.31
 1,459,080 1.31 1.31 1.30 39,200 3,000 0.0
11/11/2020
1.31
 1,177,230 1.30 1.32 1.30 20,810 0 0.0
10/11/2020
1.30
 3,433,830 1.32 1.33 1.30 0 69,760 -0.1
09/11/2020
1.32
 1,595,590 1.32 1.33 1.31 0 18,960 -0.0
06/11/2020
1.32
 1,173,160 1.31 1.33 1.30 1,800 1,490 0.0
05/11/2020
1.31
 1,637,490 1.35 1.35 1.31 16,140 0 0.0
04/11/2020
1.35
 1,523,610 1.32 1.35 1.32 84,140 0 0.1
03/11/2020
1.32
 1,040,130 1.31 1.33 1.31 37,080 0 0.0
02/11/2020
1.31
 3,491,540 1.32 1.33 1.29 10,460 0 0.0
30/10/2020
1.32
 2,032,170 1.34 1.35 1.32 0 30,000 -0.0
29/10/2020
1.34
 1,768,730 1.33 1.34 1.31 0 0 0
28/10/2020
1.33
 3,831,490 1.36 1.37 1.32 0 459,030 -0.6
27/10/2020
1.36
 2,537,490 1.38 1.40 1.36 0 0 0
26/10/2020
1.38
 2,189,680 1.40 1.42 1.38 56,000 16,070 0.1
23/10/2020
1.40
 2,407,590 1.40 1.42 1.39 0 10,570 -0.0
22/10/2020
1.40
 1,674,090 1.39 1.41 1.38 0 0 0
21/10/2020
1.39
 2,195,480 1.43 1.43 1.39 0 110 -0.0
20/10/2020
1.43
 2,896,510 1.40 1.45 1.40 27,130 0 0.0
19/10/2020
1.40
 2,236,680 1.42 1.42 1.39 0 0 0
16/10/2020
1.42
 1,655,800 1.43 1.44 1.41 500 5,010 -0.0
15/10/2020
1.43
 1,793,860 1.44 1.46 1.43 0 8,790 -0.0
14/10/2020
1.44
 3,806,160 1.43 1.48 1.43 0 0 0
13/10/2020
1.43
 2,702,600 1.44 1.46 1.42 0 18,120 -0.0
12/10/2020
1.44
 3,667,350 1.44 1.47 1.42 5,600 0 0.0
09/10/2020
1.44
 4,758,270 1.49 1.50 1.44 0 14,740 -0.0
08/10/2020
1.49
 8,096,000 1.46 1.53 1.47 40,000 58,980 -0.0
07/10/2020
1.46
 6,255,940 1.46 1.49 1.44 25,010 52,080 -0.0
06/10/2020
1.46
 7,632,140 1.41 1.49 1.39 9,480 39,120 -0.0
05/10/2020
1.41
 2,892,790 1.38 1.43 1.37 60,110 0 0.1
02/10/2020
1.38
 3,438,700 1.40 1.41 1.34 3,300 100,440 -0.1
01/10/2020
1.40
 1,760,000 1.40 1.42 1.39 860 191,530 -0.3
30/09/2020
1.40
 1,868,820 1.39 1.41 1.38 0 159,480 -0.2
29/09/2020
1.39
 2,727,110 1.40 1.43 1.39 0 64,840 -0.1
28/09/2020
1.40
 3,500,370 1.39 1.42 1.39 100,000 1,830 0.1
25/09/2020
1.39
 2,339,120 1.41 1.41 1.38 0 119,470 -0.2
24/09/2020
1.41
 2,584,280 1.41 1.42 1.40 70,560 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |