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)
22/09/2016
4.84
 5,284,530 4.52 4.84 4.52 0 0 0
21/09/2016
4.52
 2,780,460 4.50 4.52 4.43 9,000 0 0.0
20/09/2016
4.50
 3,112,970 4.49 4.50 4.42 0 0 0
19/09/2016
4.49
 2,498,530 4.50 4.50 4.39 0 0 0
16/09/2016
4.50
 4,081,160 4.50 4.50 4.30 0 0 0
15/09/2016
4.50
 4,483,030 4.50 4.50 4.41 0 0 0
14/09/2016
4.50
 3,632,520 4.52 4.52 4.38 0 10 -0
13/09/2016
4.52
 6,139,170 4.52 4.52 4.21 4,000 0 0.0
12/09/2016
4.52
 6,277,990 4.86 4.86 4.52 20,000 0 0.1
09/09/2016
4.86
 3,495,640 5.05 5.05 4.86 30,000 0 0.2
08/09/2016
5.05
 2,298,140 5.05 5.05 4.86 0 0 0
07/09/2016
5.05
 4,184,220 5.05 5.05 4.86 0 10 -0
06/09/2016
5.05
 3,094,360 4.95 5.05 4.86 10,000 0 0.1
05/09/2016
4.95
 2,591,120 5.05 5.14 4.86 0 15,000 -0.1
01/09/2016
5.05
 1,981,850 5.14 5.14 4.95 0 671,310 -3.5
31/08/2016
5.14
 2,880,680 5.14 5.24 5.05 26,000 500,000 -2.5
30/08/2016
5.14
 2,997,510 5.33 5.33 5.14 51,000 0 0.3
29/08/2016
5.33
 4,403,610 5.33 5.52 5.24 15,000 0 0.1
26/08/2016
5.33
 6,104,380 5.05 5.33 4.95 1,237,180 100 6.7
25/08/2016
5.05
 4,119,610 4.95 5.05 4.86 0 0 0
24/08/2016
4.95
 3,601,260 5.05 5.05 4.86 0 200 -0.0
23/08/2016
5.05
 4,371,200 5.05 5.05 4.86 100 3,040 -0.0
22/08/2016
5.05
 1,916,840 5.14 5.24 5.05 0 0 0
19/08/2016
5.14
 6,316,600 5.05 5.14 4.86 546,000 0 2.9
18/08/2016
5.05
 10,914,540 5.33 5.33 5.05 200 650,000 -3.4
17/08/2016
5.33
 3,520,320 5.71 5.71 5.33 2,000 0 0.0
16/08/2016
5.71
 9,684,470 5.71 5.71 5.33 0 700,000 -4.0
15/08/2016
5.71
 7,003,240 5.71 5.71 5.33 0 600,000 -3.4
12/08/2016
5.71
 3,805,260 6 6 5.62 0 172,820 -1.0
11/08/2016
6
 3,518,200 5.71 6 5.62 0 2,900 -0.0
10/08/2016
5.71
 2,785,890 6.10 6.19 5.71 0 0 0
09/08/2016
6.10
 4,210,750 6.10 6.10 5.71 0 0 0
08/08/2016
6.10
 2,214,740 6.29 6.38 5.90 0 0 0
05/08/2016
6.29
 3,449,330 6.67 6.67 6.29 0 2,360 -0.0
04/08/2016
6.67
 838,100 6.86 6.86 6.57 0 600,620 -4.2
03/08/2016
6.86
 1,315,190 6.86 6.86 6.67 0 0 0
02/08/2016
6.86
 1,167,980 6.86 6.95 6.67 0 0 0
01/08/2016
6.86
 920,890 6.86 6.95 6.76 0 250,000 -1.8
29/07/2016
6.86
 889,490 6.86 6.86 6.48 0 0 0
28/07/2016
6.86
 609,650 6.95 7.05 6.76 0 0 0
27/07/2016
6.95
 1,027,680 7.05 7.05 6.76 0 231,770 -1.7
26/07/2016
7.05
 2,702,340 7.52 7.52 7.05 0 900,000 -6.9
25/07/2016
7.52
 1,419,960 7.33 7.52 7.24 755,000 800,000 -0.4
22/07/2016
7.33
 1,308,870 7.24 7.33 7.14 926,600 0 7.0
21/07/2016
7.24
 1,955,110 7.33 7.33 7.14 0 0 0
20/07/2016
7.33
 818,520 7.33 7.33 7.24 0 2,800 -0.0
19/07/2016
7.33
 1,230,420 7.71 7.71 7.24 0 0 0
18/07/2016
7.71
 2,775,600 7.71 7.81 7.62 0 0 0
15/07/2016
7.71
 4,227,100 7.62 7.71 7.52 0 0 0
14/07/2016
7.62
 1,066,000 7.81 7.90 7.62 50,000 0 0.4
13/07/2016
7.81
 3,021,300 7.52 7.81 7.43 0 0 0
12/07/2016
7.52
 3,404,470 7.52 7.62 7.43 0 0 0
11/07/2016
7.52
 3,300,690 7.24 7.62 7.05 0 0 0
08/07/2016
7.24
 2,956,520 7.24 7.33 7.14 0 0 0
07/07/2016
7.24
 1,892,990 7.33 7.52 7.24 0 0 0
06/07/2016
7.33
 3,388,160 6.95 7.33 6.86 68,320 4,000 0.5
05/07/2016
6.95
 1,717,960 6.86 7.05 6.76 678,640 63,000 4.5
04/07/2016
6.86
 2,783,170 6.67 6.86 6.67 0 110 -0.0
01/07/2016
6.67
 3,206,930 6.57 6.76 6.57 0 0 0
30/06/2016
6.57
 3,522,080 6.67 6.76 6.57 0 0 0
29/06/2016
6.67
 3,128,750 6.57 6.76 6.57 0 0 0
28/06/2016
6.57
 2,743,210 6.76 6.86 6.57 0 0 0
27/06/2016
6.76
 5,178,050 6.95 6.95 6.67 0 0 0
24/06/2016
6.95
 5,948,430 6.95 7.05 6.57 0 0 0
23/06/2016
6.95
 4,406,840 6.67 7.05 6.76 0 0 0
22/06/2016
6.67
 3,291,120 6.67 6.76 6.67 20 0 0.0
21/06/2016
6.67
 4,130,300 6.67 6.76 6.67 30 0 0.0
20/06/2016
6.67
 2,168,240 6.67 6.76 6.67 30 0 0.0
17/06/2016
6.67
 351,950 6.67 6.76 6.57 50 10 0.0
16/06/2016
6.67
 1,865,460 6.57 6.76 6.57 0 0 0
15/06/2016
6.57
 1,502,830 6.57 6.67 6.48 30 0 0.0
14/06/2016
6.57
 308,230 6.67 6.67 6.57 0 0 0
13/06/2016
6.67
 651,840 6.76 6.76 6.57 10 0 0
10/06/2016
6.76
 660,020 6.76 6.76 6.67 0 0 0
09/06/2016
6.76
 1,176,300 6.76 6.86 6.67 50 0 0.0
08/06/2016
6.76
 2,345,300 6.86 6.95 6.76 95,340 0 0.7
07/06/2016
6.86
 2,522,550 6.57 6.86 6.38 30 0 0.0
06/06/2016
6.57
 709,220 6.57 6.57 6.48 30 30 0
03/06/2016
6.57
 696,110 6.67 6.67 6.48 100 30 0.0
02/06/2016
6.67
 1,734,520 6.48 6.67 6.38 0 0 0
01/06/2016
6.48
 442,270 6.67 6.67 6.48 50 0 0.0
31/05/2016
6.67
 1,460,910 6.57 6.67 6.48 50 0 0.0
30/05/2016
6.57
 1,902,030 6.48 6.57 6.38 0 0 0
27/05/2016
6.48
 790,240 6.48 6.48 6.38 0 0 0
26/05/2016
6.48
 628,810 6.48 6.48 6.29 0 0 0
25/05/2016
6.48
 431,150 6.48 6.57 6.48 0 0 0
24/05/2016
6.48
 406,490 6.57 6.57 6.38 0 0 0
23/05/2016
6.57
 317,910 6.57 6.57 6.48 0 0 0
20/05/2016
6.57
 258,690 6.67 6.76 6.57 0 0 0
19/05/2016
6.67
 806,550 6.67 6.67 6.48 0 32,800 -0.2
18/05/2016
6.67
 1,035,480 6.48 6.67 6.48 100 0 0.0
17/05/2016
6.48
 1,178,300 6.19 6.48 6.19 0 0 0
16/05/2016
6.19
 985,320 6.38 6.48 6.19 620 0 0.0
13/05/2016
6.38
 339,740 6.57 6.57 6.38 50 6,000 -0.0
12/05/2016
6.57
 616,850 6.57 6.67 6.48 0 0 0
11/05/2016
6.57
 430,990 6.57 6.67 6.48 0 0 0
10/05/2016
6.57
 410,640 6.67 6.67 6.57 0 0 0
09/05/2016
6.67
 1,457,290 6.76 6.86 6.57 0 0 0
06/05/2016
6.76
 1,654,970 6.76 6.86 6.67 0 0 0
05/05/2016
6.76
 1,030,370 6.67 6.76 6.48 14,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |