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)
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
04/08/2020
1.34
 2,762,370 1.32 1.38 1.34 98,120 7,850 0.1
03/08/2020
1.32
 4,502,650 1.24 1.32 1.21 269,180 0 0.3
31/07/2020
1.24
 10,477,340 1.33 1.33 1.24 0 84,690 -0.1
30/07/2020
1.33
 1,768,200 1.32 1.35 1.31 7,850 124,140 -0.2
29/07/2020
1.32
 4,865,290 1.40 1.40 1.31 7,850 124,140 -0.2
28/07/2020
1.40
 3,624,260 1.33 1.41 1.31 48,070 60,470 -0.0
27/07/2020
1.33
 10,409,570 1.42 1.42 1.33 66,030 950 0.1
24/07/2020
1.42
 8,941,890 1.49 1.49 1.39 0 174,390 -0.3
23/07/2020
1.49
 2,959,270 1.50 1.51 1.48 39,100 120,110 -0.1
22/07/2020
1.50
 2,225,240 1.53 1.54 1.50 0 153,090 -0.2
21/07/2020
1.53
 2,571,320 1.53 1.55 1.52 0 104,760 -0.2
20/07/2020
1.53
 2,541,060 1.56 1.57 1.53 4,180 63,260 -0.1
17/07/2020
1.56
 1,813,940 1.57 1.57 1.54 23,690 10,860 0.0
16/07/2020
1.57
 3,892,680 1.57 1.58 1.53 0 144,630 -0.2
15/07/2020
1.57
 3,404,170 1.59 1.61 1.57 0 91,280 -0.1
14/07/2020
1.59
 2,012,850 1.57 1.60 1.56 63,080 0 0.1
13/07/2020
1.57
 2,985,970 1.60 1.62 1.57 0 291,360 -0.5
10/07/2020
1.60
 3,442,050 1.64 1.64 1.60 0 145,990 -0.2
09/07/2020
1.64
 4,153,950 1.58 1.65 1.60 44,340 43,780 0.0
08/07/2020
1.58
 4,145,000 1.57 1.60 1.55 79,730 30,260 0.1
07/07/2020
1.57
 4,028,300 1.62 1.64 1.57 0 162,340 -0.3
06/07/2020
1.62
 1,985,400 1.62 1.66 1.58 122,400 0 0.2
03/07/2020
1.62
 1,627,260 1.62 1.62 1.59 56,240 0 0.1
02/07/2020
1.62
 2,309,310 1.64 1.65 1.59 52,790 14,540 0.1
01/07/2020
1.64
 5,942,570 1.54 1.64 1.52 253,610 10,000 0.4
30/06/2020
1.54
 7,623,620 1.58 1.64 1.48 17,920 266,200 -0.4
29/06/2020
1.58
 8,544,830 1.69 1.69 1.58 361,230 200 0.6
26/06/2020
1.69
 5,938,700 1.80 1.81 1.69 10,000 442,920 -0.8
25/06/2020
1.80
 8,457,270 1.72 1.80 1.67 286,480 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |