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)
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
28/05/2019
1.38
 1,087,000 1.39 1.42 1.38 3,000 4,000 -0.0
27/05/2019
1.39
 744,350 1.43 1.45 1.39 0 0 0
24/05/2019
1.43
 1,035,700 1.37 1.43 1.37 0 0 0
23/05/2019
1.37
 1,884,660 1.41 1.43 1.37 20 1,000,000 -1.4
22/05/2019
1.41
 1,297,720 1.42 1.46 1.41 6,500 1,000,000 -1.4
21/05/2019
1.42
 1,674,840 1.45 1.47 1.42 30,000 1,000,000 -1.4
20/05/2019
1.45
 1,089,840 1.48 1.50 1.45 10 500,000 -0.7
17/05/2019
1.48
 667,160 1.49 1.50 1.47 0 0 0
16/05/2019
1.49
 821,860 1.52 1.52 1.49 0 0 0
15/05/2019
1.52
 1,465,870 1.50 1.54 1.50 49,800 0 0.1
14/05/2019
1.50
 1,584,310 1.42 1.51 1.38 0 110 -0.0
13/05/2019
1.42
 1,057,840 1.47 1.47 1.42 0 0 0
10/05/2019
1.47
 1,048,910 1.45 1.49 1.44 0 2,100 -0.0
09/05/2019
1.45
 1,077,990 1.53 1.53 1.45 11,000 0 0.0
08/05/2019
1.53
 2,566,260 1.46 1.53 1.48 51,700 190 0.1
07/05/2019
1.46
 1,830,800 1.37 1.46 1.38 0 1,140 -0.0
06/05/2019
1.37
 1,989,160 1.44 1.44 1.35 0 0 0
03/05/2019
1.44
 3,323,850 1.53 1.55 1.43 100 0 0.0
02/05/2019
1.53
 1,008,090 1.58 1.58 1.53 0 0 0
26/04/2019
1.58
 714,890 1.59 1.61 1.58 0 0 0
25/04/2019
1.59
 983,660 1.65 1.65 1.59 0 0 0
24/04/2019
1.65
 939,670 1.59 1.65 1.60 0 0 0
23/04/2019
1.59
 968,170 1.57 1.59 1.56 0 0 0
22/04/2019
1.57
 961,250 1.60 1.61 1.56 0 10,000 -0.0
19/04/2019
1.60
 1,427,420 1.58 1.63 1.59 0 0 0
18/04/2019
1.58
 2,234,920 1.65 1.65 1.58 0 0 0
17/04/2019
1.65
 1,401,080 1.62 1.68 1.63 0 0 0
16/04/2019
1.62
 1,267,740 1.66 1.66 1.62 0 0 0
12/04/2019
1.66
 2,709,690 1.70 1.71 1.63 0 557,060 -0.9
11/04/2019
1.70
 1,493,100 1.71 1.73 1.69 110 50,000 -0.1
10/04/2019
1.71
 2,933,470 1.74 1.74 1.69 0 0 0
09/04/2019
1.74
 1,441,080 1.77 1.78 1.73 58,030 0 0.1
08/04/2019
1.77
 1,945,400 1.72 1.78 1.73 41,010 400 0.1
05/04/2019
1.72
 2,634,670 1.77 1.80 1.72 51,000 0 0.1
04/04/2019
1.77
 2,527,310 1.72 1.81 1.72 23,300 5,000 0.0
03/04/2019
1.72
 3,054,580 1.75 1.78 1.68 0 0 0
02/04/2019
1.75
 5,349,120 1.82 1.85 1.73 5,000 0 0.0
01/04/2019
1.82
 4,383,660 1.75 1.87 1.77 78,000 1,570 0.1
29/03/2019
1.75
 2,528,480 1.69 1.76 1.70 374,720 0 0.7
28/03/2019
1.69
 3,016,590 1.66 1.76 1.68 0 0 0
27/03/2019
1.66
 2,150,010 1.56 1.66 1.59 0 0 0
26/03/2019
1.56
 1,861,700 1.52 1.59 1.52 0 0 0
25/03/2019
1.52
 4,138,460 1.63 1.63 1.52 400 0 0.0
22/03/2019
1.63
 3,755,790 1.70 1.73 1.63 10,000 0 0.0
21/03/2019
1.70
 2,445,860 1.76 1.78 1.70 30 0 0.0
20/03/2019
1.76
 3,199,500 1.79 1.79 1.69 10,610 0 0.0
19/03/2019
1.79
 3,820,820 1.80 1.84 1.74 4,030 10,500 -0.0
18/03/2019
1.80
 3,293,330 1.73 1.80 1.72 1,300 0 0.0
15/03/2019
1.73
 10,421,670 1.70 1.81 1.70 0 20,910 -0.0
14/03/2019
1.70
 4,845,620 1.59 1.70 1.63 0 0 0
13/03/2019
1.59
 5,497,020 1.49 1.59 1.50 6,000 10,000 -0.0
12/03/2019
1.49
 2,293,090 1.50 1.53 1.47 0 0 0
11/03/2019
1.50
 3,295,510 1.53 1.53 1.49 0 0 0
08/03/2019
1.53
 3,160,850 1.56 1.59 1.48 6,650 0 0.0
07/03/2019
1.56
 3,184,060 1.57 1.59 1.50 20,830 0 0.0
06/03/2019
1.57
 9,146,720 1.47 1.57 1.49 0 2,910 -0.0
05/03/2019
1.47
 4,183,210 1.38 1.47 1.39 10,000 110 0.0
04/03/2019
1.38
 4,073,320 1.29 1.38 1.29 920 140 0.0
01/03/2019
1.29
 1,977,830 1.29 1.32 1.28 0 30,000 -0.0
28/02/2019
1.29
 3,478,180 1.24 1.32 1.23 0 0 0
27/02/2019
1.24
 1,264,520 1.24 1.25 1.23 0 0 0
26/02/2019
1.24
 1,388,800 1.25 1.26 1.23 0 0 0
25/02/2019
1.25
 1,165,230 1.25 1.26 1.24 100 250 -0.0
22/02/2019
1.25
 1,339,880 1.26 1.26 1.24 0 0 0
21/02/2019
1.26
 1,102,930 1.25 1.26 1.23 210 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |