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)
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
03/12/2015
8.48
 1,577,350 8.57 8.67 8.48 0 200,000 -1.8
02/12/2015
8.57
 1,301,330 8.57 8.67 8.48 0 0 0
01/12/2015
8.57
 1,341,150 8.67 8.67 8.48 0 0 0
30/11/2015
8.67
 3,279,300 8.57 8.67 8.38 5,000,000 0 45
27/11/2015
8.57
 2,700,780 8.57 8.67 8.38 0 0 0
26/11/2015
8.57
 3,125,070 8.57 8.57 8.48 0 0 0
25/11/2015
8.57
 2,179,500 8.67 8.67 8.48 0 0 0
24/11/2015
8.67
 2,145,250 8.67 8.76 8.48 0 0 0
23/11/2015
8.67
 7,062,140 8.67 8.86 8.57 2,000,000 0 18.2
20/11/2015
8.67
 2,794,190 8.67 8.76 8.57 2,463,400 0 23.6
19/11/2015
8.67
 3,677,930 8.67 8.76 8.57 0 0 0
18/11/2015
8.67
 2,017,890 8.76 8.76 8.57 0 0 0
17/11/2015
8.76
 3,131,420 8.57 8.76 8.57 3,840,000 0 36.9
16/11/2015
8.57
 2,564,470 8.95 8.95 8.57 2,195,000 0 22.0
13/11/2015
8.95
 9,704,330 8.57 9.05 8.57 8,000 0 0.1
12/11/2015
8.57
 3,383,820 8.57 8.67 8.48 0 0 0
11/11/2015
8.57
 3,971,890 8.48 8.67 8.48 0 0 0
10/11/2015
8.48
 2,706,740 8.38 8.67 8.29 0 10,700 -0.1
09/11/2015
8.38
 953,870 8.57 8.57 8.38 0 0 0
06/11/2015
8.57
 2,276,420 8.76 8.76 8.48 0 0 0
05/11/2015
8.76
 6,506,110 8.76 8.86 8.38 0 0 0
04/11/2015
8.76
 6,979,710 8.57 8.86 8.38 1,185,000 0 10.8
03/11/2015
8.57
 6,227,570 8.10 8.57 8 820,000 0 7.1
02/11/2015
8.10
 4,136,320 7.81 8.19 7.81 0 0 0
30/10/2015
7.81
 3,215,160 7.62 7.90 7.52 0 0 0
29/10/2015
7.62
 1,274,280 7.62 7.71 7.52 0 0 0
28/10/2015
7.62
 2,055,590 7.62 7.71 7.43 0 0 0
27/10/2015
7.62
 922,750 7.71 7.71 7.52 0 3,000 -0.0
26/10/2015
7.71
 2,347,890 7.90 7.90 7.62 0 0 0
23/10/2015
7.90
 1,968,740 7.81 8 7.71 0 0 0
22/10/2015
7.81
 1,839,180 7.52 7.81 7.52 0 0 0
21/10/2015
7.52
 2,786,350 7.24 7.71 7.43 0 2,000 -0.0
20/10/2015
7.24
 2,989,870 7.52 7.62 7.24 0 0 0
19/10/2015
7.52
 7,773,840 7.05 7.52 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |