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)
13/10/2017
3.48
 1,041,500 3.51 3.53 3.46 0 0 0
12/10/2017
3.51
 2,056,130 3.61 3.62 3.51 0 0 0
11/10/2017
3.61
 952,400 3.68 3.70 3.60 0 0 0
10/10/2017
3.68
 830,580 3.63 3.70 3.62 0 0 0
09/10/2017
3.63
 1,711,750 3.70 3.72 3.63 37,000 0 0.1
06/10/2017
3.70
 2,013,820 3.74 3.77 3.70 0 0 0
05/10/2017
3.74
 1,145,700 3.73 3.81 3.73 0 0 0
04/10/2017
3.73
 1,770,420 3.72 3.77 3.71 0 0 0
03/10/2017
3.72
 1,686,130 3.84 3.89 3.64 0 0 0
02/10/2017
3.84
 2,563,470 3.84 3.90 3.84 0 0 0
29/09/2017
3.84
 1,460,830 3.85 3.88 3.84 3,130 0 0.0
28/09/2017
3.85
 1,328,490 3.88 3.89 3.85 0 0 0
27/09/2017
3.88
 1,966,130 3.88 3.90 3.84 7,000 0 0.0
26/09/2017
3.88
 1,167,750 3.88 3.90 3.87 130 0 0.0
25/09/2017
3.88
 767,440 3.91 3.94 3.88 0 0 0
22/09/2017
3.91
 1,024,330 3.95 3.98 3.91 0 400 -0.0
21/09/2017
3.95
 752,450 3.99 3.99 3.95 30 0 0.0
20/09/2017
3.99
 1,676,440 3.99 4 3.94 420 0 0.0
19/09/2017
3.99
 2,119,510 3.96 4.04 3.97 0 2,000 -0.0
18/09/2017
3.96
 2,558,010 3.88 4.01 3.88 0 2,000 -0.0
15/09/2017
3.88
 388,160 3.89 3.89 3.86 0 1,000 -0.0
14/09/2017
3.89
 880,160 3.89 3.90 3.86 0 0 0
13/09/2017
3.89
 819,520 3.86 3.90 3.85 0 1,350 -0.0
12/09/2017
3.86
 759,900 3.82 3.90 3.82 0 0 0
11/09/2017
3.82
 2,488,680 3.90 3.90 3.81 0 20,000 -0.1
08/09/2017
3.90
 1,467,160 3.91 3.92 3.88 0 0 0
07/09/2017
3.91
 1,047,550 3.92 3.96 3.91 0 0 0
06/09/2017
3.92
 1,055,240 3.95 3.96 3.91 0 19,000 -0.1
05/09/2017
3.95
 2,603,740 3.93 4 3.93 11,100 0 0.0
01/09/2017
3.93
 777,960 3.95 3.98 3.90 700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |