CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.63
-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
(2026-02-11) 		-0.27 -9.28% 39,284,700 1,200 0.1
2.45
3.01
2.63
2 tháng
(2026-01-12) 		0.07 2.72% 160,535,500 743,500 1.9
2.45
3.56
2.63
3 tháng
(2025-12-15) 		-0.02 -0.75% 185,055,100 286,700 0.6
2.45
3.56
2.63
6 tháng
(2025-09-15) 		-0.36 -12% 304,129,500 -1,903,900 -5.6
2.45
3.56
2.63
12 tháng
(2025-03-18) 		0.65 32.66% 797,276,100 14,627,540 16.5
1.79
3.72
2.63
24 tháng
(2024-03-25) 		0.28 11.86% 1,105,198,200 13,637,540 13.9
1.62
3.72
2.63
36 tháng
(2023-03-29) 		0.53 25.12% 1,902,275,900 15,051,030 16.8
1.62
3.72
2.63
60 tháng
(2021-04-08) 		-0.60 -18.52% 4,807,643,700 10,934,269 -9.1
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)
15/10/2025
2.61
 2,318,700 2.68 2.68 2.60 254,800 59,000 0.5
14/10/2025
2.69
 1,591,700 2.74 2.77 2.68 14,400 145,200 -0.4
13/10/2025
2.76
 2,496,800 2.68 2.77 2.68 60,400 228,100 -0.5
10/10/2025
2.80
 1,897,500 2.81 2.84 2.79 39,000 107,000 -0.2
09/10/2025
2.81
 1,040,900 2.83 2.84 2.79 0 0 0
08/10/2025
2.81
 1,044,700 2.87 2.87 2.81 89,800 108,300 -0.1
07/10/2025
2.82
 1,136,000 2.91 2.92 2.82 67,100 133,000 -0.2
06/10/2025
2.88
 954,600 2.82 2.89 2.82 235,900 76,800 0.5
03/10/2025
2.81
 1,519,800 2.85 2.85 2.80 76,800 183,800 -0.3
02/10/2025
2.85
 1,066,800 2.90 2.93 2.84 192,200 75,300 0.3
01/10/2025
2.88
 549,400 2.89 2.90 2.85 31,400 24,200 0.0
30/09/2025
2.87
 2,000,700 2.92 2.94 2.80 76,800 455,700 -1.1
29/09/2025
2.91
 1,929,200 2.97 2.98 2.90 0 376,100 -1.1
26/09/2025
2.97
 1,381,300 3 3.01 2.96 177,400 144,600 0.1
25/09/2025
3
 1,829,200 3 3.02 2.98 396,900 123,200 0.8
24/09/2025
2.98
 1,782,600 2.96 3 2.92 432,100 46,400 1.2
23/09/2025
2.94
 1,158,200 2.93 2.98 2.93 120,800 10,200 0.3
22/09/2025
2.93
 1,621,900 2.99 3 2.88 88,800 383,200 -0.9
19/09/2025
2.97
 1,745,600 2.96 2.99 2.92 130,100 173,300 -0.1
18/09/2025
2.94
 1,580,300 2.97 3.02 2.94 100 332,000 -1.0
17/09/2025
2.97
 2,674,200 2.99 3.12 2.94 120,800 265,000 -0.4
16/09/2025
2.96
 2,119,400 3.03 3.03 2.95 47,900 125,100 -0.2
15/09/2025
3
 2,324,500 2.95 3.03 2.93 535,200 424,600 0.3
12/09/2025
2.91
 1,669,300 2.88 2.95 2.88 416,900 77,800 1.0
11/09/2025
2.86
 3,093,400 2.89 2.92 2.79 332,000 575,800 -0.7
10/09/2025
2.92
 1,988,700 3 3 2.89 3,100 432,000 -1.3
09/09/2025
2.97
 2,151,400 2.97 3 2.90 36,700 115,600 -0.2
08/09/2025
2.97
 3,409,800 3.04 3.09 2.93 145,900 512,100 -1.1
05/09/2025
3.10
 4,715,800 3.12 3.22 3.10 987,300 196,400 2.5
04/09/2025
3.08
 2,564,800 3.15 3.16 3.06 80,600 217,200 -0.4
03/09/2025
3.15
 3,558,400 3.06 3.17 3.04 635,200 139,400 1.5
29/08/2025
3.03
 2,797,200 3.04 3.12 2.99 148,800 255,200 -0.3
28/08/2025
3
 2,510,000 3.01 3.04 2.96 47,600 198,300 0
27/08/2025
3.01
 2,306,400 3.07 3.07 2.99 6,900 377,500 -1.1
26/08/2025
3.07
 3,162,000 2.93 3.15 2.93 111,400 453,900 -1.0
25/08/2025
2.96
 3,560,900 3.20 3.20 2.96 99,400 1,234,800 -3.5
22/08/2025
3.16
 7,181,800 2.98 3.16 2.90 962,400 315,000 1.9
21/08/2025
2.96
 5,930,500 3.13 3.14 2.94 348,700 590,300 -0.7
20/08/2025
3.10
 3,830,600 3.24 3.24 3.03 801,400 343,600 1.4
19/08/2025
3.24
 4,436,900 3.22 3.30 3.14 274,100 515,500 -0.8
18/08/2025
3.20
 7,273,000 3.17 3.20 3 1,297,900 1,261,300 0.1
15/08/2025
3.21
 10,699,300 3.46 3.46 3.21 187,400 1,028,300 -2.9
14/08/2025
3.45
 5,614,800 3.60 3.60 3.42 33,800 776,300 -2.6
13/08/2025
3.50
 9,431,100 3.40 3.50 3.30 2,036,900 105,700 6.6
12/08/2025
3.39
 4,778,700 3.45 3.45 3.33 786,000 526,700 0.9
11/08/2025
3.43
 5,776,700 3.40 3.48 3.34 433,900 829,700 -1.3
08/08/2025
3.39
 5,717,400 3.56 3.56 3.34 41,500 1,402,700 -4.6
07/08/2025
3.43
 5,938,700 3.35 3.43 3.27 524,500 940,700 -1.4
06/08/2025
3.28
 4,898,200 3.43 3.45 3.20 687,300 392,800 1.0
05/08/2025
3.33
 8,719,600 3.64 3.64 3.27 444,500 1,030,300 -2.1
04/08/2025
3.50
 11,228,900 3.31 3.70 3.27 1,363,200 240,300 3.7
01/08/2025
3.46
 11,018,600 3.60 3.60 3.46 329,000 443,500 -0.4
31/07/2025
3.72
 26,662,200 3.79 3.79 3.60 398,400 453,900 -0.2
30/07/2025
3.55
 3,695,100 3.55 3.55 3.55 600 4,800 -0.0
29/07/2025
3.32
 26,289,700 3.29 3.32 3.18 332,900 28,000 1.0
28/07/2025
3.11
 12,762,200 2.92 3.11 2.89 444,100 551,400 -0.3
25/07/2025
2.91
 4,644,800 2.93 2.96 2.90 47,600 3,000 0.1
24/07/2025
2.91
 4,358,000 2.94 3 2.87 42,500 47,200 -0.0
23/07/2025
2.91
 4,733,100 2.90 2.98 2.90 222,700 500 0.7
22/07/2025
2.90
 7,589,900 2.97 3.04 2.88 190,900 40,900 0.4
21/07/2025
3.04
 12,112,600 3.14 3.14 2.92 17,800 477,700 -1.4
18/07/2025
2.94
 8,894,500 2.79 2.94 2.79 40,700 2,000 0.1
17/07/2025
2.75
 5,466,500 2.72 2.80 2.72 120,400 34,000 0.2
16/07/2025
2.72
 3,959,000 2.70 2.80 2.67 164,500 24,600 0.4
15/07/2025
2.70
 5,749,500 2.71 2.80 2.70 295,200 43,300 0.7
14/07/2025
2.71
 6,254,300 2.81 2.81 2.64 166,500 143,100 0.1
11/07/2025
2.77
 8,029,600 2.85 2.90 2.74 93,400 81,900 0
10/07/2025
2.83
 5,068,600 2.89 2.89 2.80 138,400 0 0
09/07/2025
2.80
 7,350,200 2.80 2.96 2.78 341,700 172,000 0
08/07/2025
2.77
 8,479,800 2.89 2.89 2.69 68,200 206,500 -0.4
07/07/2025
2.81
 15,724,400 2.81 2.81 2.75 86,500 100 0.2
04/07/2025
2.63
 4,771,400 2.59 2.63 2.53 193,400 114,100 0.2
03/07/2025
2.46
 9,805,500 2.32 2.46 2.31 150,700 120,700 0.1
02/07/2025
2.30
 1,276,300 2.30 2.34 2.29 0 265,500 -0.6
01/07/2025
2.29
 1,101,400 2.34 2.35 2.28 0 249,800 -0.6
30/06/2025
2.30
 1,346,600 2.26 2.31 2.26 87,900 108,300 -0.0
27/06/2025
2.25
 1,023,800 2.25 2.27 2.24 30,000 41,900 -0.0
26/06/2025
2.25
 564,400 2.28 2.28 2.23 0 110,600 -0.2
25/06/2025
2.24
 284,500 2.27 2.27 2.24 5,500 32,200 -0.1
24/06/2025
2.25
 1,304,900 2.25 2.26 2.22 42,700 235,200 -0.4
23/06/2025
2.23
 1,226,700 2.24 2.26 2.22 32,300 127,700 -0.2
20/06/2025
2.27
 437,200 2.32 2.32 2.26 0 100,000 -0.2
19/06/2025
2.28
 1,076,800 2.28 2.30 2.24 31,300 102,700 -0.2
18/06/2025
2.26
 1,141,600 2.28 2.34 2.26 10,600 100,200 -0.2
17/06/2025
2.28
 1,046,500 2.25 2.34 2.25 134,800 140,100 -0.0
16/06/2025
2.25
 787,700 2.21 2.28 2.21 143,000 71,200 0.2
13/06/2025
2.21
 2,393,600 2.29 2.29 2.21 131,000 225,900 -0.2
12/06/2025
2.30
 1,029,500 2.30 2.32 2.28 10,000 201,600 -0.4
11/06/2025
2.30
 2,584,100 2.30 2.32 2.22 283,700 287,300 -0.0
10/06/2025
2.30
 1,053,100 2.30 2.34 2.29 61,800 272,300 -0.5
09/06/2025
2.30
 2,196,100 2.38 2.40 2.29 301,600 336,500 -0.1
06/06/2025
2.37
 1,691,100 2.50 2.50 2.37 68,900 387,700 -0.8
05/06/2025
2.47
 1,879,000 2.49 2.53 2.46 356,200 264,800 0.2
04/06/2025
2.45
 1,987,700 2.48 2.50 2.42 99,200 232,900 -0.3
03/06/2025
2.45
 1,198,200 2.50 2.52 2.43 129,800 174,700 -0.1
02/06/2025
2.50
 2,118,500 2.37 2.50 2.35 592,000 125,200 1.1
30/05/2025
2.37
 2,262,600 2.47 2.50 2.37 254,300 305,600 -0.1
29/05/2025
2.47
 1,273,100 2.54 2.54 2.45 91,300 301,600 -0.5
28/05/2025
2.50
 4,122,500 2.39 2.52 2.36 344,100 158,900 0.4
27/05/2025
2.36
 1,733,600 2.37 2.39 2.34 284,800 243,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |