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)
24/09/2018
2.59
 3,438,530 2.63 2.66 2.57 20,000 30,000 -0.0
21/09/2018
2.63
 2,198,080 2.68 2.74 2.62 0 0 0
20/09/2018
2.68
 4,197,800 2.74 2.80 2.68 110,050 0 0.3
19/09/2018
2.74
 7,057,760 2.57 2.74 2.57 0 0 0
18/09/2018
2.57
 3,264,130 2.57 2.58 2.52 20,000 0 0.1
17/09/2018
2.57
 4,084,910 2.52 2.60 2.50 0 0 0
14/09/2018
2.52
 705,380 2.54 2.59 2.52 0 0 0
13/09/2018
2.54
 757,200 2.53 2.55 2.52 38,170 0 0.1
12/09/2018
2.53
 658,180 2.52 2.53 2.47 0 0 0
11/09/2018
2.52
 1,135,080 2.45 2.55 2.45 11,000 0 0.0
10/09/2018
2.45
 336,090 2.44 2.45 2.42 18,090 0 0.0
07/09/2018
2.44
 449,510 2.41 2.48 2.39 0 0 0
06/09/2018
2.41
 618,450 2.44 2.44 2.40 0 0 0
05/09/2018
2.44
 383,290 2.41 2.47 2.41 0 11,100 -0.0
04/09/2018
2.41
 1,452,920 2.47 2.50 2.41 0 1,000,000 -2.6
31/08/2018
2.47
 603,180 2.48 2.50 2.46 10,000 0 0.0
30/08/2018
2.48
 1,004,490 2.48 2.51 2.47 0 657,750 -1.7
29/08/2018
2.48
 692,410 2.50 2.51 2.47 0 232,090 -0.6
28/08/2018
2.50
 818,650 2.53 2.55 2.50 0 340,000 -0.9
27/08/2018
2.53
 635,510 2.50 2.55 2.49 0 0 0
24/08/2018
2.50
 1,057,400 2.53 2.54 2.48 0 0 0
23/08/2018
2.53
 322,440 2.55 2.57 2.52 0 0 0
22/08/2018
2.55
 1,044,100 2.49 2.61 2.52 0 0 0
21/08/2018
2.49
 1,670,690 2.50 2.57 2.48 0 0 0
20/08/2018
2.50
 646,290 2.57 2.57 2.50 0 0 0
17/08/2018
2.57
 517,230 2.60 2.62 2.54 0 0 0
16/08/2018
2.60
 1,364,450 2.57 2.63 2.53 0 0 0
15/08/2018
2.57
 1,606,740 2.50 2.67 2.50 0 0 0
14/08/2018
2.50
 418,820 2.51 2.54 2.50 0 0 0
13/08/2018
2.51
 703,420 2.45 2.54 2.45 0 0 0
10/08/2018
2.45
 973,280 2.47 2.50 2.44 0 0 0
09/08/2018
2.47
 825,510 2.49 2.50 2.47 0 0 0
08/08/2018
2.49
 825,000 2.48 2.51 2.48 0 0 0
07/08/2018
2.48
 2,979,040 2.59 2.59 2.48 0 0 0
06/08/2018
2.59
 1,011,830 2.67 2.68 2.57 0 0 0
03/08/2018
2.67
 1,053,660 2.76 2.76 2.67 0 0 0
02/08/2018
2.76
 1,372,090 2.75 2.83 2.71 15,000 15,920 -0.0
01/08/2018
2.75
 2,065,460 2.66 2.80 2.67 70 10,000 -0.0
31/07/2018
2.66
 1,912,100 2.74 2.74 2.62 0 0 0
30/07/2018
2.74
 1,061,170 2.78 2.78 2.69 0 0 0
27/07/2018
2.78
 1,128,180 2.77 2.79 2.69 0 0 0
26/07/2018
2.77
 1,475,220 2.81 2.83 2.70 400 358,270 -1.0
25/07/2018
2.81
 3,290,010 2.63 2.81 2.65 0 10,000 -0.0
24/07/2018
2.63
 1,342,060 2.54 2.66 2.54 0 0 0
23/07/2018
2.54
 388,390 2.58 2.62 2.52 0 0 0
20/07/2018
2.58
 617,330 2.59 2.59 2.50 0 0 0
19/07/2018
2.59
 1,011,320 2.55 2.59 2.48 0 0 0
18/07/2018
2.55
 655,720 2.50 2.55 2.50 0 0 0
17/07/2018
2.50
 308,890 2.49 2.51 2.47 0 0 0
16/07/2018
2.49
 476,310 2.46 2.51 2.43 0 0 0
13/07/2018
2.46
 473,060 2.41 2.55 2.41 0 0 0
12/07/2018
2.41
 265,190 2.39 2.43 2.39 0 0 0
11/07/2018
2.39
 194,780 2.48 2.48 2.39 0 0 0
10/07/2018
2.48
 209,540 2.48 2.51 2.46 0 0 0
09/07/2018
2.48
 404,820 2.49 2.54 2.48 0 0 0
06/07/2018
2.49
 672,910 2.40 2.50 2.39 0 8,500 -0.0
05/07/2018
2.40
 565,320 2.50 2.53 2.38 10 0 0
04/07/2018
2.50
 679,520 2.54 2.57 2.50 750 0 0.0
03/07/2018
2.54
 454,220 2.58 2.61 2.52 5,000 0 0.0
02/07/2018
2.58
 646,260 2.65 2.65 2.57 0 0 0
29/06/2018
2.65
 250,340 2.66 2.70 2.63 20 0 0.0
28/06/2018
2.66
 647,980 2.72 2.74 2.65 10,000 0 0.0
27/06/2018
2.72
 832,500 2.79 2.81 2.72 0 0 0
26/06/2018
2.79
 1,755,580 2.85 2.85 2.77 0 0 0
25/06/2018
2.85
 3,509,580 2.75 2.90 2.75 0 0 0
22/06/2018
2.75
 3,650,930 2.64 2.75 2.62 0 0 0
21/06/2018
2.64
 270,370 2.62 2.68 2.61 0 0 0
20/06/2018
2.62
 256,010 2.59 2.65 2.58 0 0 0
19/06/2018
2.59
 534,670 2.70 2.70 2.55 0 30,000 -0.1
18/06/2018
2.70
 263,900 2.71 2.72 2.70 0 0 0
15/06/2018
2.71
 231,380 2.71 2.73 2.69 0 10,000 -0.0
14/06/2018
2.71
 166,600 2.75 2.75 2.70 0 0 0
13/06/2018
2.75
 298,750 2.75 2.76 2.70 10,000 0 0.0
12/06/2018
2.75
 512,600 2.75 2.76 2.69 0 0 0
11/06/2018
2.75
 578,410 2.79 2.81 2.73 0 0 0
08/06/2018
2.79
 2,523,000 2.83 2.83 2.78 0 0 0
07/06/2018
2.83
 2,725,900 2.84 2.84 2.78 0 0 0
06/06/2018
2.84
 303,830 2.84 2.84 2.76 0 0 0
05/06/2018
2.84
 655,760 2.84 2.85 2.76 5,000 0 0.0
04/06/2018
2.84
 718,250 2.79 2.84 2.76 500 0 0.0
01/06/2018
2.79
 687,720 2.72 2.86 2.69 110 0 0.0
31/05/2018
2.72
 481,570 2.63 2.72 2.61 0 0 0
30/05/2018
2.63
 473,950 2.63 2.63 2.55 0 0 0
29/05/2018
2.63
 612,910 2.49 2.64 2.48 0 0 0
28/05/2018
2.49
 1,040,630 2.67 2.67 2.49 0 0 0
25/05/2018
2.67
 309,830 2.69 2.69 2.64 0 0 0
24/05/2018
2.69
 214,480 2.63 2.69 2.63 0 0 0
23/05/2018
2.63
 621,040 2.70 2.71 2.58 0 0 0
22/05/2018
2.70
 626,380 2.79 2.80 2.62 0 0 0
21/05/2018
2.79
 343,230 2.82 2.84 2.79 0 0 0
18/05/2018
2.82
 499,220 2.83 2.86 2.79 0 50 -0.0
17/05/2018
2.83
 327,900 2.89 2.89 2.83 0 0 0
16/05/2018
2.89
 474,370 2.90 2.90 2.83 0 0 0
15/05/2018
2.90
 685,490 2.85 2.95 2.83 670 0 0.0
14/05/2018
2.85
 486,010 2.83 2.85 2.79 0 0 0
11/05/2018
2.83
 352,250 2.82 2.86 2.80 0 0 0
10/05/2018
2.82
 295,590 2.90 2.90 2.82 0 0 0
09/05/2018
2.90
 812,250 2.83 2.90 2.80 0 0 0
08/05/2018
2.83
 534,470 2.86 2.87 2.82 0 0 0
07/05/2018
2.86
 403,250 2.80 2.88 2.79 160 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |