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)
11/04/2017
3.20
 3,233,080 3.23 3.30 3.19 0 0 0
10/04/2017
3.23
 3,692,080 3.33 3.35 3.22 11,000 0 0.0
07/04/2017
3.33
 7,530,560 3.14 3.34 3.05 0 0 0
05/04/2017
3.14
 3,658,270 3.10 3.24 3.09 50 0 0.0
04/04/2017
3.10
 5,701,090 2.99 3.11 2.94 0 737,450 -2.3
03/04/2017
2.99
 1,098,230 3.01 3.02 2.97 0 0 0
31/03/2017
3.01
 1,835,310 3.01 3.06 2.99 0 98,580 -0.3
30/03/2017
3.01
 2,559,510 2.95 3.04 2.95 4,600 429,760 -1.3
29/03/2017
2.95
 2,176,150 2.94 2.99 2.94 5,400 174,880 -0.5
28/03/2017
2.94
 2,100,820 2.96 3 2.94 0 160,090 -0.5
27/03/2017
2.96
 1,448,180 2.94 3.01 2.94 0 0 0
24/03/2017
2.94
 1,789,520 2.91 2.96 2.91 11,500 420,880 -1.3
23/03/2017
2.91
 1,860,210 2.91 2.97 2.90 1,000 8,000 -0.0
22/03/2017
2.91
 3,437,770 3.10 3.14 2.91 20,300 53,030 -0.1
21/03/2017
3.10
 5,479,240 2.94 3.12 2.94 0 0 0
20/03/2017
2.94
 2,267,540 2.94 3 2.94 0 0 0
17/03/2017
2.94
 2,006,580 3.01 3.01 2.93 2,000,000 0 5.9
16/03/2017
3.01
 1,540,870 2.99 3.02 2.96 0 0 0
15/03/2017
2.99
 2,251,530 2.97 3.09 2.95 1,500 0 0.0
14/03/2017
2.97
 7,123,600 3 3.17 2.95 0 12,290 -0.0
13/03/2017
3
 9,481,990 2.81 3 2.81 0 13,350 -0.0
10/03/2017
2.81
 3,086,210 2.74 2.81 2.74 0 7,370 -0.0
09/03/2017
2.74
 1,272,080 2.76 2.77 2.74 0 0 0
08/03/2017
2.76
 1,106,470 2.79 2.82 2.76 0 0 0
07/03/2017
2.79
 1,374,790 2.76 2.84 2.75 0 0 0
06/03/2017
2.76
 1,238,350 2.76 2.85 2.72 0 0 0
03/03/2017
2.76
 1,964,110 2.83 2.83 2.76 18,000 10,000 0.0
02/03/2017
2.83
 1,836,660 2.88 2.94 2.83 32,000 43,580 -0.0
01/03/2017
2.88
 2,548,580 2.95 3.03 2.81 0 0 0
28/02/2017
2.95
 3,000,360 2.90 3.04 2.90 240 100 0.0
27/02/2017
2.90
 2,183,520 2.93 2.95 2.90 0 0 0
24/02/2017
2.93
 2,877,060 2.90 3.03 2.90 0 0 0
23/02/2017
2.90
 3,001,320 2.96 2.97 2.87 200 0 0.0
22/02/2017
2.96
 4,912,170 2.90 3.06 2.93 250 20,100 -0.1
21/02/2017
2.90
 6,915,740 2.71 2.90 2.72 0 116,300 -0.3
20/02/2017
2.71
 2,622,870 2.68 2.73 2.67 0 403,310 -1.1
17/02/2017
2.68
 2,397,080 2.69 2.70 2.66 0 455,520 -1.3
16/02/2017
2.69
 2,275,040 2.70 2.74 2.68 0 40,000 -0.1
15/02/2017
2.70
 2,331,280 2.71 2.74 2.67 0 54,180 -0.2
14/02/2017
2.71
 3,319,240 2.70 2.79 2.58 0 191,270 -0.5
13/02/2017
2.70
 2,769,880 2.60 2.71 2.57 200 200 -0
10/02/2017
2.60
 1,263,800 2.60 2.63 2.57 200 127,480 -0.3
09/02/2017
2.60
 1,810,000 2.56 2.67 2.57 200 10,000 -0.0
08/02/2017
2.56
 1,084,350 2.59 2.60 2.56 0 116,870 -0.3
07/02/2017
2.59
 1,493,190 2.55 2.62 2.52 0 234,700 -0.6
06/02/2017
2.55
 1,902,340 2.57 2.59 2.52 0 1,191,000 -3.2
03/02/2017
2.57
 2,920,320 2.65 2.70 2.52 2,000 2,261,410 -6.1
02/02/2017
2.65
 625,760 2.72 2.72 2.64 0 0 0
25/01/2017
2.72
 660,110 2.71 2.74 2.68 0 0 0
24/01/2017
2.71
 1,003,360 2.60 2.72 2.60 0 0 0
23/01/2017
2.60
 749,600 2.59 2.62 2.57 0 1,650 -0.0
20/01/2017
2.59
 941,300 2.60 2.61 2.53 0 0 0
19/01/2017
2.60
 1,743,540 2.59 2.67 2.56 0 0 0
18/01/2017
2.59
 2,953,300 2.49 2.60 2.45 0 75,200 -0.2
17/01/2017
2.49
 817,410 2.63 2.65 2.49 200 0 0.0
16/01/2017
2.63
 698,110 2.69 2.70 2.63 0 37,000 -0.1
13/01/2017
2.69
 1,096,440 2.70 2.70 2.66 0 0 0
12/01/2017
2.70
 332,780 2.70 2.70 2.68 0 0 0
11/01/2017
2.70
 2,271,670 2.69 2.71 2.65 19,000 50,000 -0.1
10/01/2017
2.69
 637,680 2.70 2.73 2.68 0 0 0
09/01/2017
2.70
 1,756,870 2.74 2.75 2.67 0 75,000 -0.2
06/01/2017
2.74
 826,630 2.76 2.77 2.74 33,490 0 0.1
05/01/2017
2.76
 486,020 2.76 2.77 2.75 0 0 0
04/01/2017
2.76
 1,453,600 2.77 2.82 2.76 0 0 0
03/01/2017
2.77
 502,940 2.75 2.77 2.75 0 0 0
30/12/2016
2.75
 538,510 2.77 2.79 2.75 0 0 0
29/12/2016
2.77
 737,640 2.74 2.80 2.74 0 0 0
28/12/2016
2.74
 1,556,810 2.70 2.81 2.70 0 0 0
27/12/2016
2.70
 882,800 2.74 2.75 2.70 0 0 0
26/12/2016
2.74
 1,293,170 2.70 2.78 2.71 0 0 0
23/12/2016
2.70
 820,780 2.76 2.76 2.70 0 0 0
22/12/2016
2.76
 1,744,650 2.76 2.78 2.69 0 0 0
21/12/2016
2.76
 1,285,170 2.79 2.79 2.75 0 5,000 -0.0
20/12/2016
2.79
 1,992,490 2.85 2.89 2.79 200 37,000 -0.1
19/12/2016
2.85
 3,257,270 2.81 2.91 2.83 0 0 0
16/12/2016
2.81
 3,293,140 2.78 2.86 2.76 5,000 222,400 -0.6
15/12/2016
2.78
 2,267,960 2.82 2.95 2.70 0 8,000 -0.0
14/12/2016
2.82
 8,722,740 2.98 3.10 2.78 37,000 10,000 0.1
13/12/2016
2.98
 11,591,690 3.20 3.20 2.98 0 100,000 -0.3
12/12/2016
3.20
 1,177,500 3.43 3.43 3.20 0 5,890 -0.0
09/12/2016
3.43
 2,890,320 3.43 3.60 3.19 200 200,000 -0.7
08/12/2016
3.43
 11,777,390 3.40 3.60 3.17 4,000,000 38,000 13.2
07/12/2016
3.40
 201,630 3.65 3.65 3.40 0 0 0
06/12/2016
3.65
 109,070 3.91 3.91 3.65 100 0 0.0
05/12/2016
3.91
 555,580 4.20 4.21 3.91 0 0 0
02/12/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 1/0.91 Giá: 10 (Volume + 91%, Ratio=0.91)
02/12/2016
4.20
 1,671,360 6.68 6.68 4.14 2,000,850 217,660 8.5
01/12/2016
4.41
 3,748,190 4.39 4.41 4.15 100 392,100 -1.8
30/11/2016
4.39
 2,030,650 4.50 4.50 4.39 0 110,000 -0.5
29/11/2016
4.50
 2,551,470 4.52 4.52 4.45 0 0 0
28/11/2016
4.52
 2,379,500 4.57 4.57 4.46 10,200 300,000 -1.4
25/11/2016
4.57
 2,260,830 4.57 4.58 4.52 2,000,000 0 9.8
24/11/2016
4.57
 3,424,130 4.54 4.62 4.51 0 0 0
23/11/2016
4.54
 2,288,540 4.56 4.56 4.50 0 0 0
22/11/2016
4.56
 1,930,420 4.56 4.56 4.50 0 0 0
21/11/2016
4.56
 1,990,080 4.56 4.58 4.50 0 0 0
18/11/2016
4.56
 2,160,240 4.59 4.59 4.50 0 2,000 -0.0
17/11/2016
4.59
 2,878,430 4.67 4.67 4.51 0 1,500,000 -7.2
16/11/2016
4.67
 2,206,310 4.67 4.69 4.63 0 0 0
15/11/2016
4.67
 2,570,060 4.67 4.78 4.67 0 0 0
14/11/2016
4.67
 3,383,110 4.57 4.76 4.50 0 9,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |