CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.63
-0.04
(-1.50%)
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
(2026-05-20) 		0.05 1.91% 27,440,200 -169,000 0
2.62
2.88
2.63
2 tháng
(2026-04-20) 		-0.14 -4.98% 45,195,100 -2,320,600 0
2.62
2.88
2.63
3 tháng
(2026-03-23) 		0.16 6.37% 73,217,400 -2,543,600 -0.1
2.51
3.01
2.63
6 tháng
(2025-12-22) 		0.01 0.38% 258,014,400 -475,000 5.3
2.45
3.56
2.63
12 tháng
(2025-06-24) 		0.42 18.67% 733,613,600 -4,946,700 -8.5
2.24
3.72
2.63
24 tháng
(2024-07-01) 		0.70 35.53% 1,079,749,900 14,237,440 21.6
1.62
3.72
2.63
36 tháng
(2023-07-05) 		-0.29 -9.80% 1,721,387,400 14,178,440 21.3
1.62
3.72
2.63
60 tháng
(2021-07-15) 		-0.33 -11% 4,210,845,100 10,438,869 -2.9
1.45
10.50
2.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |