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)
11/11/2016
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
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

Chính sách bảo mật | Điều khoản sử dụng |