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)
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
04/05/2016
6.67
 2,043,910 6.76 6.76 6.48 16,300 0 0.1
29/04/2016
6.76
 630,990 6.76 6.86 6.76 6,000 0 0.0
28/04/2016
6.76
 1,983,510 6.86 6.95 6.76 2,800 10,390 -0.1
27/04/2016
6.86
 858,600 6.86 6.95 6.76 0 0 0
26/04/2016
6.86
 779,050 6.86 7.05 6.76 0 0 0
25/04/2016
6.86
 1,191,920 6.95 7.05 6.86 3,000 0 0.0
22/04/2016
6.95
 993,890 6.86 7.05 6.76 14,700 0 0.1
21/04/2016
6.86
 1,259,930 6.95 6.95 6.76 17,900 0 0.1
20/04/2016
6.95
 1,591,410 6.95 7.05 6.76 59,700 5,000 0.4
19/04/2016
6.95
 2,268,720 7.33 7.33 6.95 151,430 5,000 1.1
15/04/2016
7.33
 4,630,170 7.05 7.33 6.95 30,000 0 0.2
14/04/2016
7.05
 5,315,500 6.67 7.05 6.67 5,000 0 0.0
13/04/2016
6.67
 1,801,790 6.67 6.86 6.67 5,000 0 0.0
12/04/2016
6.67
 394,760 6.76 6.76 6.67 0 0 0
11/04/2016
6.76
 1,426,800 6.67 6.76 6.67 0 0 0
08/04/2016
6.67
 526,320 6.76 6.76 6.67 3,000 0 0.0
07/04/2016
6.76
 3,704,480 6.67 6.76 6.57 0 0 0
06/04/2016
6.67
 404,190 6.76 6.86 6.67 0 0 0
05/04/2016
6.76
 1,395,130 6.86 6.86 6.67 1,320 0 0.0
04/04/2016
6.86
 6,440,080 6.76 7.05 6.67 1,000,000 974,650 0.2
01/04/2016
6.76
 955,070 6.86 6.86 6.67 0 0 0
31/03/2016
6.86
 2,702,250 6.76 6.86 6.67 0 0 0
30/03/2016
6.76
 1,235,930 6.76 6.86 6.67 226,000 0 1.6
29/03/2016
6.76
 3,425,770 6.67 6.95 6.57 0 0 0
28/03/2016
6.67
 3,254,570 6.67 6.76 6.48 0 0 0
25/03/2016
6.67
 4,870,830 7.05 7.05 6.57 0 1,000,000 -7.1
24/03/2016
7.05
 3,341,660 7.14 7.14 6.95 61,900 1,000,000 -6.9
23/03/2016
7.14
 1,942,480 7.05 7.14 6.86 67,500 0 0.5
22/03/2016
7.05
 5,463,030 6.95 7.14 6.76 0 0 0
21/03/2016
6.95
 2,232,490 6.95 7.05 6.86 63,100 0 0.5
18/03/2016
6.95
 3,680,520 6.86 6.95 6.76 0 802,800 -5.8
17/03/2016
6.86
 1,541,560 6.95 7.05 6.86 0 1,670 -0.0
16/03/2016
6.95
 3,997,910 6.95 7.14 6.86 0 0 0
15/03/2016
6.95
 3,684,110 6.76 7.14 6.67 0 654,000 -4.8

Chính sách bảo mật | Điều khoản sử dụng |