CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.60
-0.01
(-0.38%)
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
(2026-02-23) 		-0.40 -13.29% 36,414,900 1,628,000 4.5
2.45
3.01
2.61
2 tháng
(2026-01-16) 		-0.30 -10.31% 151,775,900 1,880,800 4.8
2.45
3.56
2.61
3 tháng
(2025-12-17) 		-0.06 -2.25% 183,981,000 1,853,400 4.8
2.45
3.56
2.61
6 tháng
(2025-09-18) 		-0.33 -11.22% 300,158,800 -429,700 -1.7
2.45
3.56
2.61
12 tháng
(2025-03-24) 		0.58 28.57% 789,959,900 1,538,100 -8.5
1.79
3.72
2.61
24 tháng
(2024-03-27) 		0.28 12.02% 1,105,488,300 15,495,140 18.7
1.62
3.72
2.61
36 tháng
(2023-04-03) 		0.45 20.83% 1,902,443,500 16,410,420 20.4
1.62
3.72
2.61
60 tháng
(2021-04-12) 		-1.09 -29.46% 4,780,118,000 12,196,769 -5.8
1.45
10.50
2.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
1.41
 2,304,810 1.41 1.42 1.40 47,700 0 0.1
22/09/2020
1.41
 2,145,180 1.42 1.43 1.41 402,610 0 0.6
21/09/2020
1.42
 2,253,070 1.41 1.43 1.41 237,620 0 0.3
18/09/2020
1.41
 2,577,350 1.42 1.43 1.41 78,040 71,020 0.0
17/09/2020
1.42
 3,639,290 1.44 1.45 1.41 49,670 3,280 0.1
16/09/2020
1.44
 3,107,040 1.43 1.45 1.42 162,090 0 0.2
15/09/2020
1.43
 4,484,970 1.41 1.49 1.41 107,810 20,000 0.1
14/09/2020
1.41
 3,143,980 1.45 1.46 1.40 0 20,000 -0.0
11/09/2020
1.45
 8,013,510 1.45 1.54 1.44 0 51,810 -0.1
10/09/2020
1.45
 12,203,360 1.36 1.45 1.36 15,110 0 0.0
09/09/2020
1.36
 2,628,810 1.35 1.36 1.34 0 0 0
08/09/2020
1.35
 2,760,870 1.34 1.37 1.34 0 21,320 -0.0
07/09/2020
1.34
 5,583,220 1.33 1.37 1.31 1,000 21,500 -0.0
04/09/2020
1.33
 1,728,080 1.35 1.35 1.32 0 0 0
03/09/2020
1.35
 2,814,190 1.33 1.36 1.32 7,000 4,370 0.0
01/09/2020
1.33
 7,220,990 1.36 1.36 1.28 45,000 1,810 0.1
31/08/2020
1.36
 3,928,620 1.38 1.39 1.35 0 14,590 -0.0
28/08/2020
1.38
 1,629,820 1.39 1.40 1.37 0 0 0
27/08/2020
1.39
 3,947,390 1.38 1.39 1.36 25,940 0 0.0
26/08/2020
1.38
 2,345,190 1.37 1.40 1.36 0 27,190 -0.0
25/08/2020
1.37
 3,940,450 1.40 1.41 1.37 0 34,630 -0.0
24/08/2020
1.40
 4,205,410 1.38 1.42 1.37 700 48,130 -0.1
21/08/2020
1.38
 3,456,600 1.34 1.39 1.34 16,200 0 0.0
20/08/2020
1.34
 2,372,820 1.34 1.35 1.32 0 780 -0.0
19/08/2020
1.34
 1,867,150 1.34 1.35 1.32 53,400 770 0.1
18/08/2020
1.34
 1,041,470 1.33 1.35 1.33 25,570 13,250 0.0
17/08/2020
1.33
 1,678,070 1.33 1.35 1.32 0 35,440 -0.0
14/08/2020
1.33
 3,630,480 1.38 1.39 1.33 0 169,220 -0.2
13/08/2020
1.38
 2,924,870 1.37 1.39 1.36 0 12,140 -0.0
12/08/2020
1.37
 1,539,560 1.38 1.39 1.36 0 167,750 -0.2
11/08/2020
1.38
 2,582,180 1.40 1.41 1.35 87,710 128,110 -0.1
10/08/2020
1.40
 6,356,780 1.31 1.40 1.32 188,310 0 0.3
07/08/2020
1.31
 1,784,370 1.30 1.33 1.30 34,100 0 0.0
06/08/2020
1.30
 2,651,430 1.33 1.33 1.29 0 117,720 -0.2
05/08/2020
1.33
 3,844,650 1.34 1.35 1.29 430,690 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |