CTCP Tập đoàn Đức Long Gia Lai (dlg)

3.50
0.15
(4.48%)
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
(2025-12-29) 		0.75 28.85% 87,702,300 1,620,300 4.7
2.56
3.55
3.50
2 tháng
(2025-12-01) 		0.60 21.82% 123,491,200 820,600 2.6
2.56
3.55
3.50
3 tháng
(2025-10-30) 		0.42 14.33% 170,559,100 280,900 0.9
2.55
3.55
3.50
6 tháng
(2025-08-01) 		-0.11 -3.18% 370,951,300 -3,050,300 -9.1
2.45
3.55
3.50
12 tháng
(2025-02-03) 		1.33 65.84% 764,558,400 15,918,640 20.1
1.79
3.72
3.50
24 tháng
(2024-02-15) 		1.06 46.29% 1,071,808,100 16,489,040 21.5
1.62
3.72
3.50
36 tháng
(2023-02-13) 		1.28 61.84% 1,855,932,200 15,445,597 18.7
1.62
3.72
3.50
60 tháng
(2021-02-23) 		1.54 85.08% 5,034,670,300 12,382,369 -5.7
1.45
10.50
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |