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
(2025-11-05) 		0.04 1.47% 36,827,300 -429,800 -1.3
2.55
2.90
2.77
2 tháng
(2025-10-06) 		-0.12 -4.17% 78,634,500 -1,400,300 -4.0
2.45
2.93
2.77
3 tháng
(2025-09-08) 		-0.21 -7.07% 116,230,200 -2,894,400 -8.4
2.45
3
2.77
6 tháng
(2025-06-09) 		0.46 20% 468,156,200 -4,735,500 -14.2
2.21
3.72
2.77
12 tháng
(2024-12-10) 		0.86 45.26% 674,284,000 15,007,340 17.3
1.79
3.72
2.77
24 tháng
(2023-12-18) 		0.19 7.39% 1,036,439,400 15,416,240 18.3
1.62
3.72
2.77
36 tháng
(2022-12-21) 		0.56 25.45% 1,773,906,200 14,693,797 16.2
1.62
3.72
2.77
60 tháng
(2020-12-31) 		1.20 76.92% 5,227,110,400 13,545,869 -5.4
1.45
10.50
2.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
3.61
 2,120,240 3.63 3.65 3.53 0 0 0
19/01/2018
3.63
 2,143,450 3.64 3.69 3.61 0 0 0
18/01/2018
3.64
 1,601,280 3.64 3.67 3.57 10,000 0 0.0
17/01/2018
3.64
 1,373,650 3.81 3.88 3.64 163,130 5,120 0.6
16/01/2018
3.81
 2,552,100 3.82 3.82 3.67 37,000 4,000 0.1
15/01/2018
3.82
 1,707,820 3.83 3.90 3.82 10,000 0 0.0
12/01/2018
3.83
 2,480,850 4.05 4.17 3.83 400 1,000 -0.0
11/01/2018
4.05
 6,551,930 3.86 4.12 3.88 23,640 36,000 -0.1
10/01/2018
3.86
 3,990,350 3.71 3.90 3.74 250,000 0 1.0
09/01/2018
3.71
 1,430,130 3.76 3.83 3.71 0 4,600 -0.0
08/01/2018
3.76
 1,347,840 3.77 3.84 3.72 0 0 0
05/01/2018
3.77
 4,594,760 3.62 3.86 3.62 34,700 0 0.1
04/01/2018
3.62
 2,018,860 3.49 3.64 3.43 46,700 0 0.2
03/01/2018
3.49
 1,209,740 3.56 3.62 3.49 5,000 0 0.0
02/01/2018
3.56
 2,030,290 3.54 3.57 3.48 0 0 0
29/12/2017
3.54
 1,203,630 3.52 3.61 3.50 0 0 0
28/12/2017
3.52
 1,703,710 3.33 3.52 3.31 0 0 0
27/12/2017
3.33
 985,530 3.36 3.40 3.25 0 0 0
26/12/2017
3.36
 885,760 3.34 3.39 3.34 0 0 0
25/12/2017
3.34
 949,230 3.41 3.41 3.32 3,000 450 0.0
22/12/2017
3.41
 1,129,280 3.43 3.45 3.33 0 0 0
21/12/2017
3.43
 1,462,270 3.43 3.48 3.41 0 2,000 -0.0
20/12/2017
3.43
 2,308,840 3.43 3.51 3.41 100 0 0.0
19/12/2017
3.43
 1,178,680 3.55 3.57 3.43 0 1,420 -0.0
18/12/2017
3.55
 1,366,050 3.54 3.62 3.54 0 20 -0
15/12/2017
3.54
 1,904,350 3.54 3.63 3.51 0 0 0
14/12/2017
3.54
 1,819,970 3.40 3.55 3.35 0 0 0
13/12/2017
3.40
 995,710 3.45 3.55 3.37 0 0 0
12/12/2017
3.45
 2,995,460 3.58 3.68 3.33 10 0 0
11/12/2017
3.58
 1,423,580 3.67 3.69 3.52 0 0 0
08/12/2017
3.67
 3,329,590 3.61 3.76 3.58 0 10,000 -0.0
07/12/2017
3.61
 3,192,470 3.79 3.80 3.57 230 0 0.0
06/12/2017
3.79
 2,148,070 3.90 3.90 3.77 0 0 0
05/12/2017
3.90
 3,142,520 3.86 3.98 3.81 0 0 0
04/12/2017
3.86
 6,638,350 3.61 3.86 3.68 190 50,000 -0.2
01/12/2017
3.61
 3,574,260 3.58 3.70 3.55 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |