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)
05/05/2020
1.49
 3,967,240 1.42 1.51 1.42 45,140 0 0.1
04/05/2020
1.42
 13,061,830 1.52 1.52 1.42 10 338,090 -0.5
29/04/2020
1.52
 2,883,800 1.53 1.55 1.52 5,050 51,030 -0.1
28/04/2020
1.53
 1,862,430 1.54 1.55 1.51 20 91,570 -0.1
27/04/2020
1.54
 3,852,070 1.54 1.57 1.53 87,950 235,200 -0.2
24/04/2020
1.54
 3,469,110 1.54 1.55 1.50 88,580 0 0.1
23/04/2020
1.54
 3,122,480 1.53 1.57 1.53 31,250 176,530 -0.2
22/04/2020
1.53
 4,648,650 1.50 1.54 1.47 211,530 0 0.3
21/04/2020
1.50
 10,459,190 1.60 1.60 1.49 102,530 175,770 -0.1
20/04/2020
1.60
 7,089,190 1.60 1.66 1.59 16,310 109,020 -0.1
17/04/2020
1.60
 5,466,240 1.61 1.65 1.59 920 121,960 -0.2
16/04/2020
1.61
 3,972,360 1.63 1.66 1.60 236,060 0 0.4
15/04/2020
1.63
 13,619,720 1.54 1.64 1.54 461,830 320,000 0.2
14/04/2020
1.54
 3,396,950 1.54 1.57 1.51 86,990 148,870 -0.1
13/04/2020
1.54
 2,942,850 1.53 1.58 1.53 193,470 52,350 0.2
10/04/2020
1.53
 3,761,920 1.53 1.58 1.51 49,740 49,910 0.0
09/04/2020
1.53
 7,696,330 1.57 1.63 1.53 814,450 88,730 1.2
08/04/2020
1.57
 5,017,370 1.56 1.57 1.48 118,600 0 0.2
07/04/2020
1.56
 4,278,330 1.61 1.61 1.54 24,690 48,370 -0.0
06/04/2020
1.61
 9,184,480 1.54 1.62 1.53 289,060 3,150 0.4
03/04/2020
1.54
 5,312,270 1.48 1.58 1.50 5,100 229,000 -0.3
01/04/2020
1.48
 3,917,550 1.39 1.48 1.36 472,260 44,850 0.6
31/03/2020
1.39
 10,924,970 1.48 1.54 1.38 42,170 4,390 0.1
30/03/2020
1.48
 11,223,910 1.59 1.59 1.48 10,100 17,760 -0.0
27/03/2020
1.59
 7,848,280 1.65 1.70 1.59 273,860 32,220 0.4
26/03/2020
1.65
 6,567,610 1.75 1.78 1.64 34,390 0 0.1
25/03/2020
1.75
 5,271,040 1.80 1.85 1.75 500,000 5,440 0.9
24/03/2020
1.80
 8,513,590 1.72 1.80 1.66 317,760 0 0.5
23/03/2020
1.72
 7,100,330 1.84 1.84 1.72 20,000 0 0.0
20/03/2020
1.84
 8,828,660 1.80 1.90 1.73 28,850 10,050 0.0
19/03/2020
1.80
 15,896,840 1.93 2 1.80 114,000 151,240 -0.1
18/03/2020
1.93
 12,633,480 1.81 1.93 1.87 30,390 76,070 -0.1
17/03/2020
1.81
 11,972,080 1.70 1.81 1.66 3,000 176,670 -0.3
16/03/2020
1.70
 9,495,860 1.65 1.73 1.65 5,000 560,700 -0.9
13/03/2020
1.65
 6,968,130 1.63 1.72 1.52 117,140 231,920 -0.2
12/03/2020
1.63
 8,449,560 1.73 1.73 1.61 77,500 24,690 0.1
11/03/2020
1.73
 9,752,290 1.79 1.85 1.68 10,000 508,460 -0.9
10/03/2020
1.79
 8,593,850 1.77 1.85 1.69 56,780 177,830 -0.2
09/03/2020
1.77
 8,552,000 1.90 1.90 1.77 19,990 101,920 -0.1
06/03/2020
1.90
 7,459,730 1.91 1.97 1.86 91,120 83,880 0.0
05/03/2020
1.91
 8,410,980 1.97 2.07 1.91 41,310 272,370 -0.5
04/03/2020
1.97
 10,398,070 1.85 1.97 1.80 119,040 127,000 -0.0
03/03/2020
1.85
 8,537,380 1.79 1.91 1.81 0 167,840 -0.3
02/03/2020
1.79
 3,650,190 1.76 1.83 1.76 20,240 138,880 -0.2
28/02/2020
1.76
 5,709,240 1.82 1.82 1.71 88,920 250,800 -0.3
27/02/2020
1.82
 3,747,670 1.79 1.84 1.76 0 4,160 -0.0
26/02/2020
1.79
 3,382,850 1.82 1.84 1.77 13,000 177,170 -0.3
25/02/2020
1.82
 9,038,540 1.78 1.88 1.67 313,610 0 0.6
24/02/2020
1.78
 10,818,870 1.91 1.91 1.78 64,070 25,110 0.1
21/02/2020
1.91
 7,384,300 2.01 2.03 1.91 264,520 127,630 0.3
20/02/2020
2.01
 6,671,160 2.04 2.09 1.96 5,000 448,290 -0.9
19/02/2020
2.04
 5,937,150 1.94 2.04 1.90 91,880 68,990 0.0
18/02/2020
1.94
 7,991,400 1.95 2.06 1.94 200 531,180 -1.1
17/02/2020
1.95
 8,784,900 1.83 1.95 1.85 363,840 50,150 0.6
14/02/2020
1.83
 5,250,400 1.79 1.87 1.79 115,210 113,300 0.0
13/02/2020
1.79
 4,403,190 1.80 1.82 1.77 200,950 51,750 0.3
12/02/2020
1.80
 5,417,650 1.76 1.85 1.75 95,630 38,380 0.1
11/02/2020
1.76
 3,291,420 1.82 1.83 1.75 10,830 135,740 -0.2
10/02/2020
1.82
 5,018,120 1.72 1.84 1.62 225,690 0 0.4
07/02/2020
1.72
 6,931,420 1.80 1.80 1.72 58,130 47,960 0.0
06/02/2020
1.80
 5,004,080 1.79 1.87 1.78 17,010 125,810 -0.2
05/02/2020
1.79
 10,198,390 1.71 1.82 1.75 22,660 53,700 -0.1
04/02/2020
1.71
 8,577,330 1.60 1.71 1.58 122,290 5,000 0.2
03/02/2020
1.60
 8,134,330 1.72 1.72 1.60 70,820 0 0.1
31/01/2020
1.72
 9,079,960 1.84 1.88 1.72 44,100 47,710 -0.0
30/01/2020
1.84
 6,849,810 1.97 1.97 1.84 30,000 179,260 -0.3
22/01/2020
1.97
 4,717,620 1.97 2.09 1.94 30,000 603,180 -1.1
21/01/2020
1.97
 2,411,940 1.85 1.97 1.85 106,660 34,050 0.1
20/01/2020
1.85
 3,344,920 1.79 1.85 1.73 126,490 114,550 0.0
17/01/2020
1.79
 5,878,850 1.85 1.87 1.75 286,800 15,540 0.5
16/01/2020
1.85
 9,266,450 1.98 2.03 1.85 118,300 132,810 -0.0
15/01/2020
1.98
 11,071,300 1.96 2.03 1.84 425,380 128,320 0.6
14/01/2020
1.96
 9,923,840 2.10 2.10 1.96 220,570 77,870 0.3
13/01/2020
2.10
 12,821,760 2.25 2.28 2.10 195,780 38,710 0.3
10/01/2020
2.25
 8,921,930 2.36 2.42 2.25 143,850 239,250 -0.2
09/01/2020
2.36
 9,677,500 2.38 2.45 2.30 368,120 325,660 0.1
08/01/2020
2.38
 12,089,860 2.35 2.48 2.24 168,900 79,680 0.2
07/01/2020
2.35
 12,117,690 2.20 2.35 2.23 377,050 91,640 0.7
06/01/2020
2.20
 11,643,910 2.07 2.20 2 341,920 0 0.7
03/01/2020
2.07
 9,258,590 2.04 2.16 2.01 23,970 555,250 -1.1
02/01/2020
2.04
 6,255,170 1.91 2.04 1.91 408,060 100 0.8
31/12/2019
1.91
 9,156,250 2 2.04 1.89 226,530 120 0.4
30/12/2019
2
 11,129,470 2.07 2.16 1.98 239,470 0 0.4
27/12/2019
2.07
 12,572,210 1.97 2.10 1.94 41,890 240,530 -0.4
26/12/2019
1.97
 9,275,900 1.85 1.97 1.83 445,120 30,000 0.8
25/12/2019
1.85
 20,314,710 1.92 2.05 1.82 172,810 551,850 -0.8
24/12/2019
1.92
 15,596,570 1.80 1.92 1.76 239,470 0 0.4
23/12/2019
1.80
 8,318,590 1.71 1.82 1.76 171,390 23,770 0.3
20/12/2019
1.71
 11,167,340 1.60 1.71 1.59 131,330 4,970 0.2
19/12/2019
1.60
 8,125,590 1.71 1.71 1.60 106,380 7,200 0.2
18/12/2019
1.71
 11,737,720 1.71 1.82 1.71 76,840 59,270 0.0
17/12/2019
1.71
 19,531,180 1.60 1.71 1.65 15,000 336,340 -0.5
16/12/2019
1.60
 13,522,140 1.50 1.60 1.51 47,630 0 0.1
13/12/2019
1.50
 3,271,880 1.48 1.53 1.48 44,610 0 0.1
12/12/2019
1.48
 3,336,800 1.52 1.52 1.48 155,000 15,970 0.2
11/12/2019
1.52
 2,834,750 1.52 1.54 1.50 50,000 52,970 -0.0
10/12/2019
1.52
 3,381,700 1.51 1.55 1.50 51,540 2,150 0.1
09/12/2019
1.51
 2,342,200 1.48 1.54 1.47 100,920 0 0.2
06/12/2019
1.48
 1,686,120 1.50 1.51 1.48 101,920 7,550 0.1
05/12/2019
1.50
 2,206,670 1.47 1.52 1.47 4,730 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |