CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.63
-0.04
(-1.50%)
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
(2026-05-20) 		0.05 1.91% 27,440,200 -169,000 0
2.62
2.88
2.63
2 tháng
(2026-04-20) 		-0.14 -4.98% 45,195,100 -2,320,600 0
2.62
2.88
2.63
3 tháng
(2026-03-23) 		0.16 6.37% 73,217,400 -2,543,600 -0.1
2.51
3.01
2.63
6 tháng
(2025-12-22) 		0.01 0.38% 258,014,400 -475,000 5.3
2.45
3.56
2.63
12 tháng
(2025-06-24) 		0.42 18.67% 733,613,600 -4,946,700 -8.5
2.24
3.72
2.63
24 tháng
(2024-07-01) 		0.70 35.53% 1,079,749,900 14,237,440 21.6
1.62
3.72
2.63
36 tháng
(2023-07-05) 		-0.29 -9.80% 1,721,387,400 14,178,440 21.3
1.62
3.72
2.63
60 tháng
(2021-07-15) 		-0.33 -11% 4,210,845,100 10,438,869 -2.9
1.45
10.50
2.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |