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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |