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
(2025-11-04) 		0.02 0.73% 38,384,600 -398,900 -1.2
2.55
2.90
2.76
2 tháng
(2025-10-06) 		-0.11 -3.82% 77,421,500 -1,300,600 -3.7
2.45
2.93
2.76
3 tháng
(2025-09-05) 		-0.33 -10.65% 119,733,000 -2,003,800 -5.6
2.45
3.10
2.76
6 tháng
(2025-06-09) 		0.47 20.43% 466,943,200 -4,635,800 -13.9
2.21
3.72
2.76
12 tháng
(2024-12-09) 		0.83 42.78% 674,431,500 15,116,840 17.6
1.79
3.72
2.76
24 tháng
(2023-12-15) 		0.36 14.94% 1,037,130,200 15,557,640 18.6
1.62
3.72
2.76
36 tháng
(2022-12-20) 		0.42 17.87% 1,774,510,200 14,747,497 16.4
1.62
3.72
2.76
60 tháng
(2020-12-30) 		1.23 79.87% 5,231,283,210 13,741,779 -5.0
1.45
10.50
2.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2025
2.04
 4,715,300 2.04 2.04 1.95 47,300 227,500 -0.4
10/04/2025
1.91
 112,000 1.91 1.91 1.91 0 0 0
09/04/2025
1.79
 2,573,000 1.80 1.95 1.74 102,100 267,100 -0.3
08/04/2025
1.84
 4,576,400 1.97 2.02 1.84 239,400 65,400 0.3
04/04/2025
1.97
 6,476,600 1.97 2 1.97 500 175,500 -0.3
03/04/2025
2.11
 3,401,500 2.11 2.18 2.11 118,500 101,600 0.0
02/04/2025
2.26
 2,516,700 2.20 2.29 2.18 28,500 13,200 0.0
01/04/2025
2.19
 2,825,200 2.17 2.25 2.15 128,100 36,900 0.2
31/03/2025
2.18
 2,670,400 2.20 2.28 2.14 300 22,800 -0.1
28/03/2025
2.20
 9,461,500 2.07 2.20 2.07 285,400 160,700 0.3
27/03/2025
2.06
 642,000 2.05 2.08 2.04 66,100 22,800 0.1
26/03/2025
2.05
 1,764,700 2.08 2.12 2.05 112,700 19,600 0.2
25/03/2025
2.09
 1,749,800 2.03 2.11 2.03 0 0 0
24/03/2025
2.03
 2,060,600 2.10 2.10 2.01 2,200 250,200 -0.5
21/03/2025
2.10
 5,028,900 2.26 2.26 2.08 0 0 0
20/03/2025
2.12
 3,649,600 1.99 2.12 1.97 14,581,400 100 28.9
19/03/2025
1.99
 1,068,600 1.99 2.01 1.97 0 81,960 -0.2
18/03/2025
1.99
 716,500 1.97 2 1.97 19,600 66,100 -0.1
17/03/2025
1.97
 1,475,600 1.97 2 1.95 6,600 0 0.0
14/03/2025
1.97
 1,064,600 1.97 2.02 1.97 0 0 0
13/03/2025
1.99
 1,487,700 2 2.02 1.98 0 30,000 -0.1
12/03/2025
2.02
 1,277,900 2.02 2.03 2 14,000 0 0.0
11/03/2025
2.02
 1,398,400 2.01 2.03 2 0 0 0
10/03/2025
2.03
 1,454,500 2.02 2.05 2.02 0 44,700 -0.1
07/03/2025
2.02
 2,210,000 2 2.04 2 279,500 0 0.6
06/03/2025
2
 1,147,800 1.98 2 1.98 317,900 64,500 0.5
05/03/2025
1.98
 1,019,100 2.02 2.02 1.97 0 41,200 -0.1
04/03/2025
2
 910,300 2 2.02 1.99 79,500 0 0.2
03/03/2025
2.02
 1,680,900 2.01 2.02 1.99 0 0 0
28/02/2025
2.01
 1,771,900 2.04 2.04 2 0 0 0
27/02/2025
2.01
 1,819,500 2.01 2.04 2 24,100 3,500 0.0
26/02/2025
2.01
 792,800 2.01 2.02 2 0 0 0
25/02/2025
2.01
 1,851,400 2.05 2.07 2 9,400 500 0.0
24/02/2025
2.03
 1,960,500 1.99 2.06 1.99 59,800 0 0.1
21/02/2025
1.99
 1,695,900 1.99 2.01 1.97 5,000 0 0.0
20/02/2025
2
 1,439,300 2 2.03 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |