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)
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
24/06/2020
1.72
 5,653,100 1.74 1.79 1.71 127,560 94,540 0.1
23/06/2020
1.74
 12,573,040 1.81 1.83 1.69 156,700 32,240 0.2
22/06/2020
1.81
 8,548,300 1.91 1.92 1.81 0 73,680 -0.1
19/06/2020
1.91
 7,621,230 1.89 1.98 1.87 375,960 14,880 0.7
18/06/2020
1.89
 12,724,680 1.78 1.90 1.71 625,360 125,500 0.9
17/06/2020
1.78
 11,467,980 1.87 1.87 1.74 62,960 0 0.1
16/06/2020
1.87
 16,048,510 1.90 2.01 1.83 0 1,591,520 -3.0
15/06/2020
1.90
 27,105,970 1.78 1.90 1.84 110,000 1,586,210 -2.8
12/06/2020
1.78
 12,687,240 1.73 1.78 1.61 30,080 145,040 -0.2
11/06/2020
1.73
 24,268,220 1.73 1.85 1.73 0 293,760 -0.5
10/06/2020
1.73
 12,408,470 1.62 1.73 1.58 61,500 6,000 0.1
09/06/2020
1.62
 11,920,560 1.65 1.68 1.58 235,820 73,060 0.3
08/06/2020
1.65
 13,514,580 1.55 1.65 1.57 108,950 25,050 0.1
05/06/2020
1.55
 6,667,250 1.53 1.58 1.51 33,850 45,740 -0.0
04/06/2020
1.53
 6,989,550 1.50 1.53 1.45 344,230 20,540 0.5
03/06/2020
1.50
 4,362,480 1.49 1.52 1.46 144,290 34,770 0.2
02/06/2020
1.49
 5,719,600 1.58 1.61 1.47 0 149,820 -0.2
01/06/2020
1.58
 16,743,490 1.49 1.59 1.54 115,230 203,480 -0.1
29/05/2020
1.49
 9,411,280 1.43 1.53 1.42 105,930 126,610 -0.0
28/05/2020
1.43
 3,150,000 1.43 1.45 1.42 25,100 129,950 -0.1
27/05/2020
1.43
 3,322,180 1.43 1.48 1.43 150 170,310 -0.2
26/05/2020
1.43
 6,197,780 1.46 1.46 1.43 0 167,880 -0.2
25/05/2020
1.46
 6,547,230 1.47 1.48 1.44 60,640 0 0.1
22/05/2020
1.47
 3,960,880 1.47 1.50 1.46 131,470 0 0.2
21/05/2020
1.47
 8,664,040 1.51 1.51 1.43 328,980 0 0.5
20/05/2020
1.51
 2,378,770 1.49 1.51 1.49 15,040 44,130 -0.0
19/05/2020
1.49
 3,550,210 1.50 1.54 1.49 95,680 10,000 0.1
18/05/2020
1.50
 3,496,560 1.51 1.52 1.48 445,420 0 0.7
15/05/2020
1.51
 3,156,790 1.56 1.57 1.51 73,420 4,850 0.1
14/05/2020
1.56
 4,530,700 1.57 1.60 1.55 13,050 594,430 -0.9
13/05/2020
1.57
 10,230,890 1.47 1.57 1.45 117,740 450 0.2
12/05/2020
1.47
 2,532,060 1.47 1.48 1.46 79,260 0 0.1
11/05/2020
1.47
 4,448,460 1.47 1.48 1.45 326,370 5,000 0.5
08/05/2020
1.47
 4,640,620 1.45 1.48 1.44 319,960 45,000 0.4
07/05/2020
1.45
 2,464,600 1.46 1.46 1.43 0 15,640 -0.0
06/05/2020
1.46
 3,036,290 1.49 1.49 1.45 4,510 3,680 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |