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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |