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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |