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)
20/02/2019
1.25
 800,880 1.25 1.28 1.25 31,000 0 0.0
19/02/2019
1.25
 2,608,450 1.27 1.28 1.25 0 800 -0.0
18/02/2019
1.27
 1,727,820 1.27 1.30 1.26 0 1,000 -0.0
15/02/2019
1.27
 821,370 1.28 1.29 1.27 0 0 0
14/02/2019
1.28
 1,602,330 1.30 1.31 1.27 0 0 0
13/02/2019
1.30
 1,295,860 1.30 1.32 1.29 0 0 0
12/02/2019
1.30
 3,794,250 1.28 1.32 1.24 0 200 -0.0
11/02/2019
1.28
 1,044,310 1.31 1.33 1.28 0 0 0
01/02/2019
1.31
 958,120 1.32 1.34 1.30 0 0 0
31/01/2019
1.32
 1,871,950 1.29 1.32 1.25 0 0 0
30/01/2019
1.29
 1,203,070 1.25 1.30 1.23 0 2,000 -0.0
29/01/2019
1.25
 1,628,590 1.30 1.31 1.25 10 2,000 -0.0
28/01/2019
1.30
 16,811,450 1.38 1.39 1.29 700 0 0.0
25/01/2019
1.38
 1,152,360 1.41 1.42 1.38 2,050 0 0.0
24/01/2019
1.41
 563,740 1.41 1.42 1.39 350 0 0.0
23/01/2019
1.41
 834,920 1.37 1.42 1.36 32,500 0 0.0
22/01/2019
1.37
 1,356,720 1.40 1.41 1.37 0 0 0
21/01/2019
1.40
 970,490 1.44 1.45 1.40 2,000 1,000 0.0
18/01/2019
1.44
 739,330 1.45 1.48 1.42 1,150 0 0.0
17/01/2019
1.45
 2,107,060 1.45 1.50 1.45 0 10,780 -0.0
16/01/2019
1.45
 3,239,220 1.38 1.45 1.38 0 0 0
15/01/2019
1.38
 1,237,640 1.42 1.44 1.38 5,000 0 0.0
14/01/2019
1.42
 1,391,290 1.41 1.42 1.38 0 0 0
11/01/2019
1.41
 1,331,980 1.45 1.47 1.41 0 0 0
10/01/2019
1.45
 1,644,860 1.40 1.47 1.42 0 0 0
09/01/2019
1.40
 9,184,540 1.47 1.54 1.37 0 0 0
08/01/2019
1.47
 1,102,640 1.41 1.48 1.43 0 0 0
07/01/2019
1.41
 924,680 1.39 1.44 1.40 0 0 0
04/01/2019
1.39
 1,925,210 1.48 1.48 1.39 0 0 0
03/01/2019
1.48
 1,332,850 1.48 1.52 1.44 5,000 0 0.0
02/01/2019
1.48
 651,750 1.52 1.58 1.46 0 0 0
28/12/2018
1.52
 5,409,600 1.62 1.65 1.51 0 4,200 -0.0
27/12/2018
1.62
 1,264,740 1.61 1.68 1.61 0 0 0
26/12/2018
1.61
 1,970,370 1.69 1.69 1.61 0 0 0
25/12/2018
1.69
 1,615,390 1.74 1.74 1.63 0 0 0
24/12/2018
1.74
 2,167,400 1.74 1.83 1.73 15,500 0 0.0
21/12/2018
1.74
 4,250,560 1.63 1.74 1.63 0 0 0
20/12/2018
1.63
 4,746,230 1.63 1.63 1.52 0 0 0
19/12/2018
1.63
 579,220 1.68 1.69 1.62 0 0 0
18/12/2018
1.68
 1,207,420 1.76 1.76 1.67 0 0 0
17/12/2018
1.76
 528,070 1.79 1.81 1.75 0 700 -0.0
14/12/2018
1.79
 608,630 1.79 1.82 1.78 16,000 16,000 0
13/12/2018
1.79
 911,470 1.82 1.83 1.78 0 0 0
12/12/2018
1.82
 500,260 1.85 1.85 1.79 0 0 0
11/12/2018
1.85
 357,310 1.86 1.86 1.80 0 0 0
10/12/2018
1.86
 1,091,070 1.85 1.86 1.77 200 0 0.0
07/12/2018
1.85
 681,410 1.84 1.85 1.80 0 0 0
06/12/2018
1.84
 1,010,950 1.85 1.88 1.78 0 0 0
05/12/2018
1.85
 1,167,460 1.80 1.86 1.75 0 0 0
04/12/2018
1.80
 2,397,430 1.90 1.91 1.77 0 370,000 -0.7
03/12/2018
1.90
 1,331,800 1.91 1.95 1.89 0 0 0
30/11/2018
1.91
 536,590 1.91 1.94 1.88 0 0 0
29/11/2018
1.91
 1,280,370 1.91 1.98 1.90 0 0 0
28/11/2018
1.91
 293,600 1.94 1.97 1.91 0 0 0
27/11/2018
1.94
 392,850 1.93 1.98 1.92 0 0 0
26/11/2018
1.93
 1,919,090 2.02 2.02 1.93 2,250 1,453,000 -2.8
23/11/2018
2.02
 405,000 1.99 2.03 1.98 0 0 0
22/11/2018
1.99
 1,041,950 1.98 2.04 1.98 0 0 0
21/11/2018
1.98
 463,890 1.96 2 1.94 0 0 0
20/11/2018
1.96
 1,187,270 2 2.01 1.95 0 369,710 -0.7
19/11/2018
2
 1,083,710 2.03 2.05 2 0 341,010 -0.7
16/11/2018
2.03
 694,640 2.01 2.05 2 0 7,130 -0.0
15/11/2018
2.01
 714,530 2.01 2.05 1.99 0 0 0
14/11/2018
2.01
 517,730 2.05 2.07 2.01 0 0 0
13/11/2018
2.05
 1,184,480 2 2.08 1.98 0 0 0
12/11/2018
2
 1,094,980 2.03 2.04 1.98 0 0 0
09/11/2018
2.03
 896,490 2.05 2.07 2.01 0 0 0
08/11/2018
2.05
 1,277,130 2.05 2.09 2.03 0 155,000 -0.3
07/11/2018
2.05
 1,832,490 2.07 2.10 2 180 562,170 -1.1
06/11/2018
2.07
 1,081,340 2.09 2.11 2.06 10,000 350,000 -0.7
05/11/2018
2.09
 579,080 2.09 2.12 2.09 0 160,000 -0.3
02/11/2018
2.09
 816,320 2.10 2.13 2.08 6,000 235,920 -0.5
01/11/2018
2.10
 892,460 2.20 2.20 2.10 0 471,390 -1.0
31/10/2018
2.20
 904,830 2.12 2.20 2.09 8,000 0 0.0
30/10/2018
2.12
 519,170 2.12 2.14 2.08 0 0 0
29/10/2018
2.12
 443,130 2.15 2.15 2.11 0 0 0
26/10/2018
2.15
 283,300 2.14 2.17 2.11 6,000 0 0.0
25/10/2018
2.14
 799,100 2.17 2.17 2.07 0 0 0
24/10/2018
2.17
 692,240 2.18 2.22 2.15 2,000 0 0.0
23/10/2018
2.18
 1,319,240 2.23 2.25 2.12 0 0 0
22/10/2018
2.23
 363,480 2.22 2.29 2.22 0 0 0
19/10/2018
2.22
 817,350 2.27 2.28 2.22 0 253,550 -0.6
18/10/2018
2.27
 2,977,540 2.35 2.35 2.27 0 1,183,980 -2.7
17/10/2018
2.35
 387,170 2.31 2.35 2.31 0 0 0
16/10/2018
2.31
 1,653,820 2.35 2.36 2.30 0 635,000 -1.5
15/10/2018
2.35
 3,701,000 2.40 2.41 2.30 0 1,000,000 -2.3
12/10/2018
2.40
 1,423,280 2.29 2.40 2.26 0 0 0
11/10/2018
2.29
 2,618,510 2.46 2.46 2.29 9,500 392,890 -0.9
10/10/2018
2.46
 1,899,900 2.50 2.52 2.45 4,200 718,380 -1.8
09/10/2018
2.50
 4,532,190 2.62 2.62 2.49 0 2,125,650 -5.4
08/10/2018
2.62
 2,835,800 2.65 2.67 2.62 0 0 0
05/10/2018
2.65
 3,027,980 2.71 2.73 2.65 5,000 0 0.0
04/10/2018
2.71
 3,025,380 2.71 2.77 2.65 0 0 0
03/10/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
03/10/2018
2.71
 3,799,710 2.65 2.77 2.71 10,000 0 0.0
02/10/2018
2.65
 3,713,560 2.67 2.74 2.58 0 0 0
01/10/2018
2.67
 2,936,760 2.63 2.70 2.61 0 0 0
28/09/2018
2.63
 1,133,160 2.65 2.66 2.61 5,000 0 0.0
27/09/2018
2.65
 1,559,490 2.69 2.69 2.63 5,000 0 0.0
26/09/2018
2.69
 4,254,270 2.67 2.73 2.67 0 0 0
25/09/2018
2.67
 4,163,100 2.59 2.70 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |