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)
04/12/2019
1.47
 2,528,280 1.45 1.49 1.44 0 66,520 -0.1
03/12/2019
1.45
 3,275,010 1.45 1.50 1.42 15,840 0 0.0
02/12/2019
1.45
 5,133,110 1.51 1.52 1.45 3,550 58,650 -0.1
29/11/2019
1.51
 2,705,850 1.53 1.55 1.50 4,420 100,000 -0.1
28/11/2019
1.53
 2,091,470 1.54 1.56 1.52 86,840 17,740 0.1
27/11/2019
1.54
 1,808,810 1.56 1.57 1.54 54,460 5,000 0.1
26/11/2019
1.56
 1,600,580 1.53 1.56 1.52 5,950 0 0.0
25/11/2019
1.53
 1,708,310 1.52 1.54 1.51 175,000 1,840 0.3
22/11/2019
1.52
 2,946,940 1.55 1.58 1.52 33,010 1,140 0.1
21/11/2019
1.55
 2,242,860 1.55 1.58 1.53 85,350 0 0.1
20/11/2019
1.55
 3,676,350 1.59 1.60 1.55 255,310 0 0.4
19/11/2019
1.59
 2,714,970 1.58 1.61 1.56 6,880 6,920 -0.0
18/11/2019
1.58
 2,105,690 1.57 1.60 1.55 50 9,990 -0.0
15/11/2019
1.57
 4,952,190 1.64 1.66 1.57 32,000 54,050 -0.0
14/11/2019
1.64
 11,987,270 1.56 1.66 1.55 167,650 77,970 0.2
13/11/2019
1.56
 3,959,960 1.55 1.58 1.55 26,860 9,690 0.0
12/11/2019
1.55
 4,988,360 1.51 1.58 1.49 80,040 18,030 0.1
11/11/2019
1.51
 3,815,560 1.56 1.58 1.49 29,020 57,140 -0.0
08/11/2019
1.56
 2,583,780 1.55 1.63 1.54 0 27,400 -0.0
07/11/2019
1.55
 5,417,430 1.57 1.58 1.52 12,110 270 0.0
06/11/2019
1.57
 2,080,140 1.58 1.62 1.56 92,330 0 0.1
05/11/2019
1.58
 3,400,950 1.55 1.65 1.54 100,000 43,010 0.1
04/11/2019
1.55
 6,009,590 1.61 1.62 1.54 18,450 20,920 -0.0
01/11/2019
1.61
 6,123,560 1.67 1.75 1.61 122,630 0 0.2
31/10/2019
1.67
 16,163,120 1.57 1.67 1.62 161,770 0 0.3
30/10/2019
1.57
 7,006,790 1.47 1.57 1.46 52,690 0 0.1
29/10/2019
1.47
 965,780 1.49 1.49 1.47 0 0 0
28/10/2019
1.49
 1,462,970 1.47 1.49 1.46 0 11,230 -0.0
25/10/2019
1.47
 827,200 1.47 1.49 1.45 0 0 0
24/10/2019
1.47
 511,070 1.46 1.48 1.46 0 0 0
23/10/2019
1.46
 1,397,130 1.47 1.47 1.44 11,790 0 0.0
22/10/2019
1.47
 1,600,390 1.47 1.47 1.44 0 0 0
21/10/2019
1.47
 1,277,320 1.47 1.47 1.43 105,000 0 0.2
18/10/2019
1.47
 1,042,320 1.48 1.48 1.40 0 0 0
17/10/2019
1.48
 1,168,690 1.47 1.48 1.44 0 0 0
16/10/2019
1.47
 1,346,180 1.48 1.50 1.46 0 0 0
15/10/2019
1.48
 944,050 1.48 1.50 1.48 0 0 0
14/10/2019
1.48
 3,236,530 1.47 1.51 1.46 0 0 0
11/10/2019
1.47
 1,777,740 1.47 1.48 1.43 0 0 0
10/10/2019
1.47
 3,214,710 1.50 1.50 1.45 0 1,190,120 -1.8
09/10/2019
1.50
 1,909,930 1.51 1.51 1.45 0 0 0
08/10/2019
1.51
 1,709,440 1.49 1.51 1.45 0 0 0
07/10/2019
1.49
 713,840 1.49 1.49 1.45 0 26,700 -0.0
04/10/2019
1.49
 507,100 1.51 1.52 1.48 0 0 0
03/10/2019
1.51
 1,503,790 1.52 1.52 1.48 0 0 0
02/10/2019
1.52
 1,320,040 1.53 1.53 1.50 0 0 0
01/10/2019
1.53
 512,150 1.53 1.53 1.50 0 0 0
30/09/2019
1.53
 372,490 1.52 1.56 1.52 0 0 0
27/09/2019
1.52
 529,800 1.53 1.53 1.49 0 6,000 -0.0
26/09/2019
1.53
 647,270 1.52 1.54 1.48 0 0 0
25/09/2019
1.52
 1,739,730 1.53 1.54 1.50 0 1,040 -0.0
24/09/2019
1.53
 422,800 1.53 1.54 1.51 0 0 0
23/09/2019
1.53
 752,950 1.56 1.56 1.53 0 0 0
20/09/2019
1.56
 701,750 1.57 1.57 1.54 0 5,000 -0.0
19/09/2019
1.57
 343,170 1.58 1.58 1.55 1,040 2,020 -0.0
18/09/2019
1.58
 364,570 1.60 1.60 1.57 0 0 0
17/09/2019
1.60
 5,565,130 1.61 1.63 1.52 0 0 0
16/09/2019
1.61
 1,247,680 1.59 1.62 1.59 5,000 0 0.0
13/09/2019
1.59
 1,673,750 1.58 1.61 1.57 0 0 0
12/09/2019
1.58
 669,120 1.54 1.58 1.54 0 0 0
11/09/2019
1.54
 1,167,570 1.55 1.57 1.54 0 0 0
10/09/2019
1.55
 801,860 1.57 1.58 1.55 0 35,000 -0.1
09/09/2019
1.57
 1,697,710 1.54 1.58 1.55 0 0 0
06/09/2019
1.54
 3,087,290 1.51 1.54 1.45 0 1,000 -0.0
05/09/2019
1.51
 4,099,020 1.59 1.60 1.50 0 0 0
04/09/2019
1.59
 3,499,030 1.60 1.60 1.54 0 798,860 -1.2
03/09/2019
1.60
 728,060 1.62 1.63 1.59 1,000 0 0.0
30/08/2019
1.62
 2,517,990 1.60 1.62 1.60 0 0 0
29/08/2019
1.60
 1,032,040 1.60 1.61 1.58 0 0 0
28/08/2019
1.60
 1,763,770 1.61 1.62 1.59 46,000 0 0.1
27/08/2019
1.61
 4,017,070 1.59 1.62 1.59 60,000 0 0.1
26/08/2019
1.59
 1,611,250 1.61 1.61 1.55 50,900 0 0.1
23/08/2019
1.61
 1,513,820 1.61 1.63 1.58 50,010 10,000 0.1
22/08/2019
1.61
 3,125,300 1.61 1.64 1.60 0 0 0
21/08/2019
1.61
 3,874,920 1.55 1.63 1.55 16,130 0 0.0
20/08/2019
1.55
 1,850,700 1.53 1.55 1.53 1,000 0 0.0
19/08/2019
1.53
 1,240,590 1.53 1.55 1.51 76,170 0 0.1
16/08/2019
1.53
 1,689,310 1.49 1.54 1.49 50,000 0 0.1
15/08/2019
1.49
 786,740 1.52 1.52 1.49 0 0 0
14/08/2019
1.52
 2,636,550 1.52 1.55 1.52 2,020 0 0.0
13/08/2019
1.52
 2,083,340 1.54 1.55 1.51 38,120 0 0.1
12/08/2019
1.54
 2,148,340 1.53 1.55 1.51 33,000 0 0.1
09/08/2019
1.53
 1,853,660 1.53 1.54 1.51 82,220 0 0.1
08/08/2019
1.53
 813,790 1.48 1.53 1.49 37,900 0 0.1
07/08/2019
1.48
 2,202,130 1.44 1.53 1.48 260,000 0 0.4
06/08/2019
1.44
 2,153,290 1.48 1.49 1.43 60,000 1,300 0.1
05/08/2019
1.48
 2,781,290 1.50 1.51 1.46 0 0 0
02/08/2019
1.50
 1,346,560 1.54 1.54 1.50 0 0 0
01/08/2019
1.54
 1,852,180 1.52 1.56 1.50 0 0 0
31/07/2019
1.52
 4,477,940 1.49 1.59 1.52 30,000 0 0.0
30/07/2019
1.49
 2,547,790 1.54 1.54 1.48 0 0 0
29/07/2019
1.54
 1,896,610 1.56 1.57 1.53 0 0 0
26/07/2019
1.56
 2,321,310 1.56 1.61 1.55 0 0 0
25/07/2019
1.56
 5,504,920 1.46 1.56 1.46 20,000 4,054,037 -6.0
24/07/2019
1.46
 4,536,240 1.45 1.48 1.44 0 2,027,420 -3.0
23/07/2019
1.45
 4,743,240 1.50 1.50 1.45 0 2,290,510 -3.4
22/07/2019
1.50
 1,850,160 1.51 1.53 1.49 0 334,710 -0.5
19/07/2019
1.51
 4,641,430 1.51 1.53 1.49 0 3,352,840 -5.1
18/07/2019
1.51
 2,647,840 1.54 1.54 1.50 0 755,240 -1.1
17/07/2019
1.54
 2,160,710 1.55 1.56 1.52 0 593,810 -0.9

Chính sách bảo mật | Điều khoản sử dụng |