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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |