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)
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
14/03/2016
6.76
 1,798,420 6.76 6.86 6.67 0 0 0
11/03/2016
6.76
 1,670,140 6.67 6.86 6.67 222,720 1,500 1.6
10/03/2016
6.67
 2,346,560 6.86 7.05 6.67 0 0 0
09/03/2016
6.86
 8,408,460 6.48 6.86 6.48 76,600 0 0.5
08/03/2016
6.48
 9,830,150 6.10 6.48 6 0 142,000 -0.9
07/03/2016
6.10
 6,546,620 5.71 6.10 5.81 0 0 0
04/03/2016
5.71
 2,538,910 5.71 5.90 5.62 0 0 0
03/03/2016
5.71
 1,975,670 5.71 5.71 5.62 183,600 0 1.1
02/03/2016
5.71
 1,581,940 5.62 5.71 5.62 316,400 0 1.9
01/03/2016
5.62
 1,846,280 5.71 5.71 5.62 0 808,000 -4.8
29/02/2016
5.71
 964,280 5.62 5.81 5.62 0 9,000 -0.1
26/02/2016
5.62
 1,770,470 5.52 5.71 5.52 0 8,000 -0.0
25/02/2016
5.52
 1,839,750 5.71 5.71 5.52 0 8,500 -0.1
24/02/2016
5.71
 3,029,430 5.71 5.81 5.62 7,000 1,131,750 -6.7
23/02/2016
5.71
 3,684,900 5.81 6 5.62 0 30,000 -0.2
22/02/2016
5.81
 2,452,230 5.81 6 5.81 15,000 0 0.1
19/02/2016
5.81
 1,932,440 5.90 6 5.81 3,000 35,000 -0.2
18/02/2016
5.90
 1,901,900 5.81 6.10 5.90 5,000 0 0.0
17/02/2016
5.81
 2,461,820 6 6.10 5.81 19,000 0 0.1
16/02/2016
6
 5,058,330 5.62 6 5.62 1,575,010 1,025,000 3.4
15/02/2016
5.62
 2,540,060 5.52 5.62 5.43 929,990 620,200 1.8
05/02/2016
5.52
 1,102,270 5.33 5.52 5.33 0 400,000 -2.3
04/02/2016
5.33
 1,280,630 5.52 5.71 5.33 15,000 0 0.1
03/02/2016
5.52
 876,960 5.43 5.62 5.33 0 0 0
02/02/2016
5.43
 1,040,360 5.43 5.62 5.43 5,600 0 0.0
01/02/2016
5.43
 1,957,360 5.62 5.71 5.43 0 0 0
29/01/2016
5.62
 1,581,310 5.52 5.71 5.52 0 0 0
28/01/2016
5.52
 1,804,890 5.71 5.81 5.52 7,000 8,000 -0.0
27/01/2016
5.71
 3,143,550 5.52 5.81 5.62 35,000 0 0.2
26/01/2016
5.52
 2,466,880 5.71 5.71 5.43 0 0 0
25/01/2016
5.71
 8,875,260 5.43 5.71 5.52 2,018,400 0 12.1
22/01/2016
5.43
 4,356,940 5.14 5.43 5.14 1,806,930 19,200 10.0
21/01/2016
5.14
 3,794,460 5.24 5.43 5.14 2,000 15,000 -0.1
20/01/2016
5.24
 2,147,800 5.43 5.52 5.24 192,330 0 1.1
19/01/2016
5.43
 2,745,230 5.14 5.43 5.24 10,200 0 0.1
18/01/2016
5.14
 8,642,180 5.14 5.14 4.86 98,000 0 0.5
15/01/2016
5.14
 3,720,920 5.43 5.52 5.14 10,000 0 0.1
14/01/2016
5.43
 3,199,830 5.62 5.62 5.33 35,000 0 0.2
13/01/2016
5.62
 6,262,750 5.52 5.90 5.62 2,900 17,000 -0.1
12/01/2016
5.52
 8,071,090 5.24 5.52 5.14 3,667,580 7,910 21.2
11/01/2016
5.24
 3,007,970 5.43 5.43 5.14 2,000 0 0.0
08/01/2016
5.43
 9,237,620 5.81 5.81 5.43 3,170 0 0.0
07/01/2016
5.81
 8,097,410 6.19 6.19 5.81 0 0 0
06/01/2016
6.19
 1,470,060 6.10 6.29 6.10 500 0 0.0
05/01/2016
6.10
 1,965,250 6.29 6.38 6.10 5,500 0 0.0
04/01/2016
6.29
 5,409,790 6.67 6.67 6.29 453,120 0 3.1
31/12/2015
6.67
 8,860,830 6.38 6.67 6.10 0 20,500 -0.1
30/12/2015
6.38
 4,708,380 6.19 6.38 6 5,000 6,800 -0.0
29/12/2015
6.19
 3,937,270 6 6.19 5.71 0 538,310 -3.4
28/12/2015
6
 2,433,210 6.29 6.29 6 10,500 0 0.1
25/12/2015
6.29
 3,044,550 6.48 6.48 6.29 0 0 0
24/12/2015
6.48
 2,813,270 6.38 6.57 6.38 0 0 0
23/12/2015
6.38
 2,295,190 6.48 6.48 6.29 0 0 0
22/12/2015
6.48
 5,441,710 6.19 6.48 6.19 5,000 0 0.0
21/12/2015
6.19
 3,755,410 6.19 6.19 6 0 396,900 -2.6
18/12/2015
6.19
 5,551,740 6.48 6.48 6.10 0 264,790 -1.7
17/12/2015
6.48
 2,263,390 6.67 6.67 6.38 7,000 0 0.0
16/12/2015
6.67
 6,980,980 6.29 6.67 6.38 0 383,440 -2.7
15/12/2015
6.29
 25,177,190 6.48 6.48 6.10 8,800 1,000,000 -6.3
14/12/2015
6.48
 2,244,940 6.95 6.95 6.48 0 675,470 -4.7
11/12/2015
6.95
 2,044,340 7.14 7.24 6.86 0 207,800 -1.5
10/12/2015
7.14
 1,955,670 7.62 7.62 7.14 0 104,290 -0.8
09/12/2015
7.62
 2,558,020 8.10 8.10 7.62 0 327,000 -2.7
08/12/2015
8.10
 2,272,080 8.38 8.38 8.10 0 500,000 -4.3
07/12/2015
8.38
 889,040 8.48 8.57 8.29 0 122,000 -1.1
04/12/2015
8.48
 1,207,580 8.48 8.57 8.19 610 280,000 -2.5

Chính sách bảo mật | Điều khoản sử dụng |