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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |