CTCP Tập đoàn Đức Long Gia Lai (dlg)

3.35
0.20
(6.35%)
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) 		0.55 21.15% 80,774,700 1,478,500 4.2
2.56
3.55
3.35
2 tháng
(2025-11-28) 		0.44 16.24% 117,519,700 754,800 2.3
2.56
3.55
3.35
3 tháng
(2025-10-29) 		0.41 14.96% 164,844,300 80,600 0.3
2.55
3.55
3.35
6 tháng
(2025-07-31) 		-0.57 -15.32% 390,685,900 -3,247,600 -9.8
2.45
3.72
3.35
12 tháng
(2025-02-03) 		1.13 55.94% 757,630,800 15,776,840 19.7
1.79
3.72
3.35
24 tháng
(2024-02-07) 		0.89 39.38% 1,065,732,700 16,347,240 21.0
1.62
3.72
3.35
36 tháng
(2023-02-13) 		1.08 52.17% 1,849,004,600 15,303,797 18.2
1.62
3.72
3.35
60 tháng
(2021-02-22) 		1.32 72.13% 5,032,278,700 12,219,369 -6.3
1.45
10.50
3.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/05/2025
2.36
 2,165,100 2.30 2.39 2.30 455,900 96,100 0.8
23/05/2025
2.31
 973,500 2.30 2.32 2.29 269,700 51,000 0.5
22/05/2025
2.30
 1,948,700 2.31 2.34 2.27 424,900 55,600 0
21/05/2025
2.32
 1,705,900 2.35 2.35 2.29 210,800 162,300 0.1
20/05/2025
2.35
 2,016,800 2.36 2.40 2.28 117,300 523,500 -0.9
19/05/2025
2.36
 2,209,800 2.31 2.44 2.31 396,600 133,100 0
16/05/2025
2.32
 2,498,700 2.28 2.38 2.28 236,000 54,700 0
15/05/2025
2.26
 1,685,000 2.28 2.31 2.24 127,900 25,200 0
14/05/2025
2.28
 1,399,500 2.28 2.35 2.20 326,900 163,000 0
13/05/2025
2.29
 1,940,500 2.31 2.39 2.29 334,200 126,600 0
12/05/2025
2.30
 1,905,000 2.31 2.34 2.28 166,400 0 0
09/05/2025
2.35
 4,291,200 2.36 2.46 2.35 1,000,600 93,700 0
08/05/2025
2.32
 4,224,500 2.19 2.34 2.19 724,400 399,500 0
07/05/2025
2.19
 4,814,000 2.07 2.19 2.07 859,100 300 0
06/05/2025
2.05
 752,900 2.04 2.06 2.04 158,300 0 0
05/05/2025
2.03
 820,500 2.08 2.08 2.03 250,200 2,700 0
29/04/2025
2.06
 1,283,400 2.05 2.07 2.04 82,600 0 0.2
28/04/2025
2.05
 1,283,700 2.05 2.07 2.03 51,300 0 0.1
25/04/2025
2.05
 1,151,600 2.03 2.05 2.01 84,700 0 0.2
24/04/2025
2.03
 1,455,000 2.03 2.05 2 302,200 0 0.6
23/04/2025
2.03
 1,151,500 2.04 2.05 2 1,000 19,700 -0.0
22/04/2025
1.99
 3,344,300 2.07 2.07 1.91 39,700 285,100 -0.5
21/04/2025
2.05
 1,429,200 2.11 2.11 2.02 82,500 3,000 0.2
18/04/2025
2.10
 1,539,000 2.07 2.12 2.07 78,100 0 0.2
17/04/2025
2.06
 1,932,200 2.01 2.07 2.01 9,700 11,800 -0.0
16/04/2025
2.05
 928,300 2.10 2.10 2.05 23,500 0 0.0
15/04/2025
2.07
 2,417,200 2.02 2.09 2.02 192,500 0 0.4
14/04/2025
2.06
 1,365,400 2.05 2.10 2.02 124,200 19,500 0.2

Chính sách bảo mật | Điều khoản sử dụng |