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)
25/06/2018
2.85
 3,509,580 2.75 2.90 2.75 0 0 0
22/06/2018
2.75
 3,650,930 2.64 2.75 2.62 0 0 0
21/06/2018
2.64
 270,370 2.62 2.68 2.61 0 0 0
20/06/2018
2.62
 256,010 2.59 2.65 2.58 0 0 0
19/06/2018
2.59
 534,670 2.70 2.70 2.55 0 30,000 -0.1
18/06/2018
2.70
 263,900 2.71 2.72 2.70 0 0 0
15/06/2018
2.71
 231,380 2.71 2.73 2.69 0 10,000 -0.0
14/06/2018
2.71
 166,600 2.75 2.75 2.70 0 0 0
13/06/2018
2.75
 298,750 2.75 2.76 2.70 10,000 0 0.0
12/06/2018
2.75
 512,600 2.75 2.76 2.69 0 0 0
11/06/2018
2.75
 578,410 2.79 2.81 2.73 0 0 0
08/06/2018
2.79
 2,523,000 2.83 2.83 2.78 0 0 0
07/06/2018
2.83
 2,725,900 2.84 2.84 2.78 0 0 0
06/06/2018
2.84
 303,830 2.84 2.84 2.76 0 0 0
05/06/2018
2.84
 655,760 2.84 2.85 2.76 5,000 0 0.0
04/06/2018
2.84
 718,250 2.79 2.84 2.76 500 0 0.0
01/06/2018
2.79
 687,720 2.72 2.86 2.69 110 0 0.0
31/05/2018
2.72
 481,570 2.63 2.72 2.61 0 0 0
30/05/2018
2.63
 473,950 2.63 2.63 2.55 0 0 0
29/05/2018
2.63
 612,910 2.49 2.64 2.48 0 0 0
28/05/2018
2.49
 1,040,630 2.67 2.67 2.49 0 0 0
25/05/2018
2.67
 309,830 2.69 2.69 2.64 0 0 0
24/05/2018
2.69
 214,480 2.63 2.69 2.63 0 0 0
23/05/2018
2.63
 621,040 2.70 2.71 2.58 0 0 0
22/05/2018
2.70
 626,380 2.79 2.80 2.62 0 0 0
21/05/2018
2.79
 343,230 2.82 2.84 2.79 0 0 0
18/05/2018
2.82
 499,220 2.83 2.86 2.79 0 50 -0.0
17/05/2018
2.83
 327,900 2.89 2.89 2.83 0 0 0
16/05/2018
2.89
 474,370 2.90 2.90 2.83 0 0 0
15/05/2018
2.90
 685,490 2.85 2.95 2.83 670 0 0.0
14/05/2018
2.85
 486,010 2.83 2.85 2.79 0 0 0
11/05/2018
2.83
 352,250 2.82 2.86 2.80 0 0 0
10/05/2018
2.82
 295,590 2.90 2.90 2.82 0 0 0
09/05/2018
2.90
 812,250 2.83 2.90 2.80 0 0 0
08/05/2018
2.83
 534,470 2.86 2.87 2.82 0 0 0
07/05/2018
2.86
 403,250 2.80 2.88 2.79 160 0 0.0
04/05/2018
2.80
 331,440 2.80 2.82 2.76 0 0 0
03/05/2018
2.80
 822,890 2.84 2.84 2.74 5,000 0 0.0
02/05/2018
2.84
 322,760 2.89 2.90 2.81 0 0 0
27/04/2018
2.89
 463,740 2.77 2.90 2.77 0 0 0
26/04/2018
2.77
 948,730 2.90 2.90 2.77 17,200 42,100 -0.1
24/04/2018
2.90
 810,430 2.81 2.90 2.83 0 0 0
23/04/2018
2.81
 1,128,780 3.01 3.05 2.81 0 0 0
20/04/2018
3.01
 420,510 3.02 3.06 2.97 2,000 0 0.0
19/04/2018
3.02
 3,589,050 3 3.03 2.96 0 0 0
18/04/2018
3
 574,070 3.08 3.08 2.99 0 0 0
17/04/2018
3.08
 793,490 3.13 3.15 3.05 0 172,670 -0.6
16/04/2018
3.13
 2,124,290 3 3.17 3.02 0 482,610 -1.6
13/04/2018
3
 2,271,220 2.81 3 2.95 0 300,000 -0.9
12/04/2018
2.81
 1,221,970 2.82 2.89 2.73 0 374,710 -1.1
11/04/2018
2.82
 1,505,230 2.89 2.95 2.82 0 404,000 -1.2
10/04/2018
2.89
 1,631,450 3.01 3.05 2.89 0 402,500 -1.2
09/04/2018
3.01
 1,656,510 3.04 3.08 3 33,300 0 0.1
06/04/2018
3.04
 1,444,230 3.05 3.09 3.01 0 0 0
05/04/2018
3.05
 2,027,170 2.91 3.06 2.91 0 0 0
04/04/2018
2.91
 1,851,200 2.90 2.96 2.90 467,670 470,570 -0.0
03/04/2018
2.90
 1,116,850 2.96 2.96 2.90 0 1,000 -0.0
02/04/2018
2.96
 754,140 3 3.04 2.96 0 100 -0.0
30/03/2018
3
 607,350 3.03 3.04 2.96 70 0 0.0
29/03/2018
3.03
 327,950 3.05 3.07 3 0 0 0
28/03/2018
3.05
 1,109,180 3.06 3.09 3.01 0 1,000 -0.0
27/03/2018
3.06
 2,332,180 3.04 3.12 3.04 0 0 0
26/03/2018
3.04
 892,140 3.04 3.11 3.01 0 0 0
23/03/2018
3.04
 814,280 3.14 3.14 2.99 30 0 0.0
22/03/2018
3.14
 563,220 3.19 3.22 3.14 344,715 344,715 0
21/03/2018
3.19
 722,460 3.20 3.23 3.17 0 0 0
20/03/2018
3.20
 1,086,850 3.24 3.24 3.19 0 0 0
19/03/2018
3.24
 1,369,600 3.25 3.27 3.20 0 0 0
16/03/2018
3.25
 1,008,130 3.22 3.27 3.22 0 0 0
15/03/2018
3.22
 1,369,830 3.22 3.30 3.22 0 0 0
14/03/2018
3.22
 1,501,080 3.18 3.25 3.18 0 0 0
13/03/2018
3.18
 1,140,920 3.26 3.26 3.17 0 0 0
12/03/2018
3.26
 1,739,000 3.32 3.34 3.24 0 0 0
09/03/2018
3.32
 1,326,160 3.36 3.40 3.30 0 0 0
08/03/2018
3.36
 1,552,970 3.33 3.40 3.32 0 0 0
07/03/2018
3.33
 3,501,260 3.23 3.45 3.23 500 0 0.0
06/03/2018
3.23
 1,812,880 3.19 3.26 3.20 120 0 0.0
05/03/2018
3.19
 1,985,180 3.23 3.39 3.19 0 0 0
02/03/2018
3.23
 2,045,490 3.18 3.25 3.11 0 0 0
01/03/2018
3.18
 737,560 3.23 3.23 3.10 0 0 0
28/02/2018
3.23
 1,038,830 3.15 3.30 3.14 0 0 0
27/02/2018
3.15
 451,880 3.12 3.17 3.10 0 0 0
26/02/2018
3.12
 987,520 3.22 3.22 3.12 0 272,010 -0.9
23/02/2018
3.22
 591,250 3.26 3.27 3.17 0 0 0
22/02/2018
3.26
 380,950 3.29 3.29 3.19 0 0 0
21/02/2018
3.29
 452,730 3.29 3.32 3.19 0 0 0
13/02/2018
3.29
 487,320 3.11 3.29 3.11 5,000 4,200 0.0
12/02/2018
3.11
 484,780 3 3.14 3 0 0 0
09/02/2018
3
 818,930 3 3 2.84 0 7,170 -0.0
08/02/2018
3
 1,524,210 3.09 3.10 3 21,000 2,500 0.1
07/02/2018
3.09
 2,554,600 2.89 3.09 3.03 0 0 0
06/02/2018
2.89
 3,464,430 3.10 3.10 2.89 200 3,640 -0.0
05/02/2018
3.10
 3,079,420 3.32 3.33 3.10 0 439,790 -1.4
02/02/2018
3.32
 1,425,930 3.38 3.48 3.30 0 0 0
01/02/2018
3.38
 2,104,770 3.46 3.48 3.38 0 0 0
31/01/2018
3.46
 2,748,420 3.54 3.66 3.46 20,000 0 0.1
30/01/2018
3.54
 1,626,650 3.45 3.54 3.38 0 7,000 -0.0
29/01/2018
3.45
 2,284,800 3.53 3.58 3.45 500 0 0.0
26/01/2018
3.53
 1,833,470 3.59 3.67 3.52 40,340 0 0.2
25/01/2018
3.59
 2,901,930 3.61 3.62 3.48 30,000 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |