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)
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
11/11/2016
4.57
 2,191,850 4.62 4.62 4.50 0 0 0
10/11/2016
4.62
 2,697,470 4.49 4.62 4.46 0 0 0
09/11/2016
4.49
 2,507,660 4.67 4.67 4.38 0 6,000 -0.0
08/11/2016
4.67
 3,776,790 4.67 4.68 4.54 0 0 0
07/11/2016
4.67
 2,206,110 4.63 4.67 4.48 0 0 0
04/11/2016
4.63
 4,511,270 4.97 4.97 4.63 0 0 0
03/11/2016
4.97
 3,949,860 5.16 5.16 4.81 0 0 0
02/11/2016
5.16
 2,924,600 5.17 5.20 5.13 0 0 0
01/11/2016
5.17
 4,899,770 4.98 5.18 4.94 0 0 0
31/10/2016
4.98
 1,906,880 5 5.01 4.93 0 50,000 -0.3
28/10/2016
5
 3,681,430 4.98 5.01 4.86 0 0 0
27/10/2016
4.98
 2,471,330 4.98 4.99 4.92 0 1,000 -0.0
26/10/2016
4.98
 2,728,450 5.04 5.08 4.93 500 0 0.0
25/10/2016
5.04
 2,564,980 5.13 5.13 4.95 0 0 0
24/10/2016
5.13
 4,193,130 4.95 5.15 4.95 140 0 0.0
21/10/2016
4.95
 2,789,470 5.22 5.22 4.86 0 0 0
20/10/2016
5.22
 4,537,960 5.18 5.28 5.13 0 0 0
19/10/2016
5.18
 3,961,570 5.24 5.30 5.10 0 0 0
18/10/2016
5.24
 3,562,700 5.26 5.27 5.14 0 0 0
17/10/2016
5.26
 3,554,370 5.33 5.33 5.23 14,000 0 0.1
14/10/2016
5.33
 6,187,350 5.43 5.50 5.33 0 0 0
13/10/2016
5.43
 8,094,820 5.23 5.44 5.20 0 0 0
12/10/2016
5.23
 6,181,030 5.22 5.28 5.16 0 0 0
11/10/2016
5.22
 4,540,250 5.26 5.26 5.12 0 0 0
10/10/2016
5.26
 4,157,370 5.29 5.35 5.22 5,000 0 0.0
07/10/2016
5.29
 8,349,930 5.10 5.31 5.08 0 20 -0.0
06/10/2016
5.10
 7,189,700 4.93 5.13 4.90 0 0 0
05/10/2016
4.93
 2,462,030 4.93 4.96 4.90 0 10,000 -0.1
04/10/2016
4.93
 1,700,640 5 5 4.92 0 0 0
03/10/2016
5
 3,957,340 4.94 5.07 4.93 0 0 0
30/09/2016
4.94
 3,507,000 4.93 4.95 4.86 0 650,000 -3.3
29/09/2016
4.93
 2,458,820 4.93 4.98 4.89 0 0 0
28/09/2016
4.93
 5,081,070 4.93 5.03 4.84 65,000 69,340 -0.0
27/09/2016
4.93
 3,481,890 5.05 5.05 4.86 0 0 0
26/09/2016
5.05
 4,625,500 5 5.08 4.95 20 0 0.0
23/09/2016
5
 5,951,050 4.84 5.10 4.84 1,617,940 0 8.4

Chính sách bảo mật | Điều khoản sử dụng |