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)
31/08/2017
3.95
 2,606,560 3.93 4 3.89 19,000 0 0.1
30/08/2017
3.93
 1,876,610 3.98 4.03 3.93 0 0 0
29/08/2017
3.98
 3,925,720 3.91 4.10 3.90 20,050 5,000 0.1
28/08/2017
3.91
 2,440,930 3.83 3.98 3.87 0 12,050 -0.0
25/08/2017
3.83
 1,189,810 3.88 3.95 3.83 0 1,060 -0.0
24/08/2017
3.88
 2,552,890 3.87 3.97 3.85 0 23,940 -0.1
23/08/2017
3.87
 1,689,300 3.88 3.92 3.84 0 0 0
22/08/2017
3.88
 1,577,840 3.92 3.93 3.83 200 0 0.0
21/08/2017
3.92
 512,390 4 4 3.92 12,050 0 0.1
18/08/2017
4
 5,581,180 3.74 4 3.71 8,780 8,000 0.0
17/08/2017
3.74
 1,976,920 3.96 3.96 3.74 100 6,000 -0.0
16/08/2017
3.96
 1,163,210 4 4 3.95 0 0 0
15/08/2017
4
 1,478,970 3.98 4.01 3.90 0 260 -0.0
14/08/2017
3.98
 1,096,180 3.92 3.99 3.92 0 3,270 -0.0
11/08/2017
3.92
 984,570 3.94 4 3.92 0 26,730 -0.1
10/08/2017
3.94
 1,406,950 3.94 4.02 3.92 0 0 0
09/08/2017
3.94
 2,216,470 4 4.05 3.92 10,400 0 0.0
08/08/2017
4
 2,701,710 4.04 4.06 3.97 2,000 0 0.0
07/08/2017
4.04
 1,989,990 3.95 4.10 3.97 0 50,000 -0.2
04/08/2017
3.95
 1,518,700 3.89 3.97 3.89 0 0 0
03/08/2017
3.89
 2,823,640 3.83 3.97 3.85 0 20,000 -0.1
02/08/2017
3.83
 5,334,540 4 4 3.83 2,200 170,000 -0.7
01/08/2017
4
 2,638,530 4.07 4.10 3.98 2,000 0 0.0
31/07/2017
4.07
 17,314,290 4.37 4.37 4.07 5,000 0 0.0
28/07/2017
4.37
 10,377,140 4.29 4.48 4.23 0 0 0
27/07/2017
4.29
 1,656,840 4.38 4.39 4.25 2,000 0 0.0
26/07/2017
4.38
 6,611,440 4.14 4.43 4.16 2,000 0 0.0
25/07/2017
4.14
 5,094,990 3.99 4.17 3.95 5,000 0 0.0
24/07/2017
3.99
 4,575,350 4.29 4.29 3.99 35,000 0 0.2
21/07/2017
4.29
 2,943,730 4.45 4.53 4.29 0 0 0
20/07/2017
4.45
 2,671,920 4.56 4.56 4.42 10,450 500 0.0
19/07/2017
4.56
 4,009,190 4.42 4.65 4.43 0 0 0
18/07/2017
4.42
 2,662,390 4.56 4.56 4.42 0 2,550 -0.0
17/07/2017
4.56
 5,392,760 4.47 4.70 4.47 0 0 0
14/07/2017
4.47
 5,504,840 4.36 4.55 4.33 10,000 0 0.0
13/07/2017
4.36
 2,705,360 4.37 4.44 4.32 200 210 -0
12/07/2017
4.37
 2,984,860 4.26 4.37 4.25 0 700 -0.0
11/07/2017
4.26
 4,414,550 4.29 4.35 4.17 400 0 0.0
10/07/2017
4.29
 3,431,670 4.43 4.47 4.25 11,600 0 0.1
07/07/2017
4.43
 4,513,280 4.38 4.57 4.38 2,400 0 0.0
06/07/2017
4.38
 4,331,760 4.52 4.57 4.29 10,220 0 0.0
05/07/2017
4.52
 6,197,440 4.46 4.76 4.52 0 136,500 -0.7
04/07/2017
4.46
 6,444,920 4.24 4.48 4.22 30,000 0 0.1
03/07/2017
4.24
 3,968,530 4.13 4.29 4.14 0 0 0
30/06/2017
4.13
 3,137,480 4.14 4.20 4.06 8,000 0 0.0
29/06/2017
4.14
 5,966,180 4.01 4.22 3.97 140,000 0 0.6
28/06/2017
4.01
 1,889,920 3.92 4.01 3.88 0 0 0
27/06/2017
3.92
 2,320,370 4 4.07 3.92 100,200 0 0.4
26/06/2017
4
 4,685,400 3.99 4.17 4 0 0 0
23/06/2017
3.99
 6,837,830 3.73 3.99 3.70 0 0 0
22/06/2017
3.73
 2,402,660 3.71 3.76 3.62 0 0 0
21/06/2017
3.71
 2,559,650 3.75 3.75 3.70 0 0 0
20/06/2017
3.75
 1,450,010 3.80 3.80 3.72 500 570 -0.0
19/06/2017
3.80
 947,900 3.80 3.85 3.77 0 0 0
16/06/2017
3.80
 2,055,500 3.75 3.80 3.73 0 0 0
15/06/2017
3.75
 2,430,120 3.79 3.81 3.73 0 0 0
14/06/2017
3.79
 1,240,270 3.81 3.85 3.76 0 0 0
13/06/2017
3.81
 2,061,740 3.78 3.84 3.77 0 0 0
12/06/2017
3.78
 1,991,070 3.82 3.90 3.76 0 0 0
09/06/2017
3.82
 1,156,850 3.90 3.93 3.82 0 0 0
08/06/2017
3.90
 1,235,110 3.93 3.96 3.88 0 0 0
07/06/2017
3.93
 3,013,210 3.87 4.05 3.87 0 3,300 -0.0
06/06/2017
3.87
 2,219,280 3.89 3.90 3.82 0 0 0
05/06/2017
3.89
 2,122,970 3.92 3.95 3.82 0 0 0
02/06/2017
3.92
 2,283,490 3.83 3.92 3.76 0 0 0
01/06/2017
3.83
 1,524,290 3.77 3.90 3.77 84,900 0 0.3
31/05/2017
3.77
 2,553,620 3.71 3.81 3.68 0 400 -0.0
30/05/2017
3.71
 3,979,690 3.86 3.93 3.70 20,050 17,500 0.0
29/05/2017
3.86
 3,168,380 3.97 4 3.84 150 0 0.0
26/05/2017
3.97
 2,265,630 3.98 4.02 3.97 0 0 0
25/05/2017
3.98
 2,717,690 4.01 4.08 3.98 0 4,990 -0.0
24/05/2017
4.01
 2,032,200 3.98 4.07 3.98 400 0 0.0
23/05/2017
3.98
 3,059,840 4.17 4.17 3.98 0 0 0
22/05/2017
4.17
 5,695,350 4.03 4.30 4.10 0 0 0
19/05/2017
4.03
 3,642,030 3.97 4.09 3.95 0 0 0
18/05/2017
3.97
 5,002,800 4.16 4.16 3.95 0 50 -0.0
17/05/2017
4.16
 3,840,400 4.29 4.34 4.11 0 6,000 -0.0
16/05/2017
4.29
 5,591,490 4.39 4.61 4.10 0 540 -0.0
15/05/2017
4.39
 6,843,720 4.10 4.39 4.10 0 0 0
12/05/2017
4.10
 2,923,170 4.01 4.16 4 0 0 0
11/05/2017
4.01
 5,638,300 4.07 4.27 3.96 7,670 0 0.0
10/05/2017
4.07
 7,212,920 4.37 4.37 4.07 2,320 0 0.0
09/05/2017
4.37
 5,388,780 4.13 4.42 4.14 4,500 0 0.0
08/05/2017
4.13
 8,576,340 3.87 4.13 3.99 7,000 100 0.0
05/05/2017
3.87
 7,111,450 3.62 3.87 3.60 0 100 -0.0
04/05/2017
3.62
 4,058,980 3.51 3.69 3.49 7,000 160 0.0
03/05/2017
3.51
 5,700,640 3.57 3.66 3.51 4,000 43,340 -0.1
28/04/2017
3.57
 7,833,080 3.42 3.63 3.37 0 21,960 -0.1
27/04/2017
3.42
 14,132,260 3.20 3.42 3.18 0 500 -0.0
26/04/2017
3.20
 2,105,360 3.14 3.20 3.13 0 0 0
25/04/2017
3.14
 1,428,830 3.14 3.23 3.13 6,000 0 0.0
24/04/2017
3.14
 1,941,020 3.24 3.24 3.14 0 0 0
21/04/2017
3.24
 3,878,410 3.21 3.30 3.12 0 0 0
20/04/2017
3.21
 4,488,180 3.22 3.33 3.20 0 1,550 -0.0
19/04/2017
3.22
 8,261,030 3.01 3.22 2.98 2,000 0 0.0
18/04/2017
3.01
 725,830 2.95 3.03 2.94 6,000 770 0.0
17/04/2017
2.95
 1,898,890 2.98 3.04 2.94 4,000 0 0.0
14/04/2017
2.98
 3,252,370 3.05 3.14 2.94 3,500 100,500 -0.3
13/04/2017
3.05
 2,338,330 3.07 3.10 3.01 0 0 0
12/04/2017
3.07
 2,324,050 3.20 3.23 3.07 11,090 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |