CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.60
-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
(2026-02-23) 		-0.40 -13.29% 37,045,600 1,601,700 4.5
2.45
3.01
2.60
2 tháng
(2026-01-19) 		-0.50 -16.08% 147,623,800 1,308,000 3.2
2.45
3.56
2.60
3 tháng
(2025-12-18) 		-0.07 -2.61% 183,944,100 1,878,500 4.9
2.45
3.56
2.60
6 tháng
(2025-09-19) 		-0.36 -12.12% 299,209,200 -124,100 -0.8
2.45
3.56
2.60
12 tháng
(2025-03-24) 		0.58 28.57% 790,590,600 1,511,800 -8.6
1.79
3.72
2.60
24 tháng
(2024-03-28) 		0.26 11.06% 1,105,261,200 15,463,540 18.6
1.62
3.72
2.60
36 tháng
(2023-04-03) 		0.45 20.83% 1,903,074,200 16,384,120 20.4
1.62
3.72
2.60
60 tháng
(2021-04-13) 		-1.13 -30.21% 4,768,337,500 12,067,769 -6.2
1.45
10.50
2.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2017
3.58
 2,304,940 3.52 3.67 3.53 5,000 0 0.0
29/11/2017
3.52
 1,979,200 3.43 3.59 3.39 30,000 0 0.1
28/11/2017
3.43
 5,729,410 3.43 3.67 3.43 41,010 0 0.2
27/11/2017
3.43
 838,440 3.21 3.43 3.43 0 0 0
24/11/2017
3.21
 2,781,060 3 3.21 2.99 0 0 0
23/11/2017
3
 1,706,320 2.99 3.05 2.98 0 1,000 -0.0
22/11/2017
2.99
 1,449,560 2.98 3.01 2.96 0 0 0
21/11/2017
2.98
 1,083,100 2.98 3.01 2.97 0 0 0
20/11/2017
2.98
 1,349,890 2.98 3.02 2.97 0 0 0
17/11/2017
2.98
 588,810 3 3.09 2.98 0 0 0
16/11/2017
3
 1,289,090 2.90 3.03 2.90 0 0 0
15/11/2017
2.90
 690,560 2.90 2.92 2.89 0 0 0
14/11/2017
2.90
 670,470 2.94 2.96 2.88 0 0 0
13/11/2017
2.94
 728,220 2.96 3.01 2.90 0 0 0
10/11/2017
2.96
 1,043,650 3.03 3.03 2.95 0 0 0
09/11/2017
3.03
 971,860 3.03 3.07 3.02 0 0 0
08/11/2017
3.03
 666,980 3.02 3.08 3.01 7,000 0 0.0
07/11/2017
3.02
 1,214,860 2.95 3.09 2.93 0 520 -0.0
06/11/2017
2.95
 704,060 2.90 2.97 2.90 0 0 0
03/11/2017
2.90
 1,445,580 2.84 2.91 2.84 0 0 0
02/11/2017
2.84
 2,590,430 3.02 3.02 2.84 0 0 0
01/11/2017
3.02
 974,960 3.04 3.15 3.01 0 0 0
31/10/2017
3.04
 860,860 3.11 3.19 3.03 0 0 0
30/10/2017
3.11
 616,880 3.18 3.24 3.11 0 0 0
27/10/2017
3.18
 1,064,570 3.19 3.26 3.18 0 0 0
26/10/2017
3.19
 575,410 3.22 3.31 3.17 0 10,450 -0.0
25/10/2017
3.22
 1,689,430 3.30 3.32 3.18 20,000 170 0.1
24/10/2017
3.30
 592,830 3.45 3.49 3.30 0 0 0
23/10/2017
3.45
 888,640 3.52 3.55 3.34 0 0 0
20/10/2017
3.52
 656,920 3.54 3.60 3.51 10 6,000 -0.0
19/10/2017
3.54
 534,420 3.60 3.62 3.54 0 7,000 -0.0
18/10/2017
3.60
 633,560 3.61 3.67 3.56 2,160 0 0.0
17/10/2017
3.61
 1,338,970 3.51 3.70 3.53 0 0 0
16/10/2017
3.51
 660,200 3.48 3.59 3.48 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |