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% 37,045,600 1,601,700 4.5
2.45
3.01
2.60
2 tháng
(2026-01-19) 		-0.50 -16.08% 147,623,800 1,308,000 3.2
2.45
3.56
2.60
3 tháng
(2025-12-18) 		-0.07 -2.61% 183,944,100 1,878,500 4.9
2.45
3.56
2.60
6 tháng
(2025-09-19) 		-0.36 -12.12% 299,209,200 -124,100 -0.8
2.45
3.56
2.60
12 tháng
(2025-03-24) 		0.58 28.57% 790,590,600 1,511,800 -8.6
1.79
3.72
2.60
24 tháng
(2024-03-28) 		0.26 11.06% 1,105,261,200 15,463,540 18.6
1.62
3.72
2.60
36 tháng
(2023-04-03) 		0.45 20.83% 1,903,074,200 16,384,120 20.4
1.62
3.72
2.60
60 tháng
(2021-04-13) 		-1.13 -30.21% 4,768,337,500 12,067,769 -6.2
1.45
10.50
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/07/2019
1.55
 1,473,410 1.60 1.61 1.55 0 0 0
15/07/2019
1.60
 3,680,590 1.61 1.63 1.56 175,000 1,400,000 -2.0
12/07/2019
1.61
 2,201,400 1.61 1.64 1.60 126,000 0 0.2
11/07/2019
1.61
 4,373,880 1.63 1.65 1.59 350,000 2,000,000 -2.7
10/07/2019
1.63
 4,039,600 1.57 1.67 1.59 372,700 0 0.6
09/07/2019
1.57
 2,058,780 1.54 1.60 1.55 235,000 0 0.4
08/07/2019
1.54
 1,623,700 1.54 1.55 1.50 100 0 0.0
05/07/2019
1.54
 580,340 1.56 1.56 1.53 1,000 0 0.0
04/07/2019
1.56
 976,820 1.55 1.58 1.53 0 0 0
03/07/2019
1.55
 1,492,760 1.55 1.56 1.53 0 0 0
02/07/2019
1.55
 1,191,360 1.56 1.58 1.53 0 0 0
01/07/2019
1.56
 1,668,850 1.58 1.63 1.56 0 0 0
28/06/2019
1.58
 1,957,020 1.54 1.59 1.53 0 0 0
27/06/2019
1.54
 2,873,120 1.57 1.59 1.54 0 0 0
26/06/2019
1.57
 2,137,240 1.59 1.60 1.54 0 0 0
25/06/2019
1.59
 3,601,600 1.56 1.62 1.56 0 0 0
24/06/2019
1.56
 4,173,380 1.50 1.60 1.49 0 0 0
21/06/2019
1.50
 1,729,800 1.53 1.54 1.49 0 0 0
20/06/2019
1.53
 1,965,050 1.49 1.55 1.49 0 0 0
19/06/2019
1.49
 1,756,280 1.40 1.49 1.40 0 0 0
18/06/2019
1.40
 1,530,210 1.47 1.47 1.40 0 78,930 -0.1
17/06/2019
1.47
 1,658,380 1.55 1.56 1.47 0 0 0
14/06/2019
1.55
 4,161,630 1.45 1.55 1.50 0 10,000 -0.0
13/06/2019
1.45
 2,580,640 1.36 1.45 1.36 78,930 0 0.1
12/06/2019
1.36
 849,440 1.35 1.37 1.34 0 0 0
11/06/2019
1.35
 845,130 1.36 1.38 1.35 0 0 0
10/06/2019
1.36
 952,430 1.36 1.37 1.35 0 0 0
07/06/2019
1.36
 605,650 1.34 1.37 1.34 0 0 0
06/06/2019
1.34
 578,420 1.35 1.36 1.34 20,000 0 0.0
05/06/2019
1.35
 956,280 1.31 1.37 1.32 0 0 0
04/06/2019
1.31
 1,031,740 1.33 1.35 1.31 9,600 0 0.0
03/06/2019
1.33
 484,330 1.35 1.36 1.33 0 6,110 -0.0
31/05/2019
1.35
 1,125,420 1.35 1.38 1.35 0 0 0
30/05/2019
1.35
 2,717,020 1.40 1.40 1.32 0 999,000 -1.3
29/05/2019
1.40
 914,690 1.38 1.40 1.37 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |