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)
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
16/10/2015
7.05
 2,241,380 7.14 7.33 7.05 0 0 0
15/10/2015
7.14
 5,713,400 6.86 7.33 6.86 0 0 0
14/10/2015
6.86
 1,728,970 6.86 7.05 6.76 0 0 0
13/10/2015
6.86
 2,336,410 6.95 7.05 6.86 0 0 0
12/10/2015
6.95
 6,998,420 7.05 7.24 6.95 0 0 0
09/10/2015
7.05
 6,551,760 6.95 7.24 6.95 3,336,390 0 24.8
08/10/2015
6.95
 4,795,110 6.76 7.05 6.76 1,668,610 0 12.0
07/10/2015
6.76
 4,699,520 6.67 6.86 6.57 2,213,530 0 15.6
06/10/2015
6.67
 4,061,270 6.48 6.76 6.48 1,310,000 0 9.1
05/10/2015
6.48
 2,671,370 6.38 6.57 6.38 1,030,000 0 6.9
02/10/2015
6.38
 1,951,370 6.29 6.48 6.29 0 0 0
01/10/2015
6.29
 892,560 6.29 6.38 6.29 0 0 0
30/09/2015
6.29
 1,376,460 6.19 6.38 6.19 0 0 0
29/09/2015
6.19
 3,200,660 6.29 6.29 6 0 0 0
28/09/2015
6.29
 985,730 6.57 6.57 6.29 0 0 0
25/09/2015
6.57
 818,080 6.48 6.67 6.48 0 0 0
24/09/2015
6.48
 7,303,700 6.38 6.76 6.29 0 0 0
23/09/2015
6.38
 1,130,020 6.38 6.48 6.29 0 0 0
22/09/2015
6.38
 916,370 6.38 6.57 6.38 0 0 0
21/09/2015
6.38
 1,042,960 6.29 6.48 6.29 0 0 0
18/09/2015
6.29
 894,750 6.29 6.48 6.29 0 0 0
17/09/2015
6.29
 824,010 6.29 6.38 6.29 0 0 0
16/09/2015
6.29
 826,800 6.38 6.38 6.29 1,000 0 0.0
15/09/2015
6.38
 2,758,320 6.38 6.48 6.29 0 0 0
14/09/2015
6.38
 1,403,020 6.38 6.38 6.29 0 0 0
11/09/2015
6.38
 1,830,420 6.38 6.48 6.29 0 0 0
10/09/2015
6.38
 1,082,540 6.48 6.48 6.29 0 0 0
09/09/2015
6.48
 1,114,490 6.48 6.57 6.38 0 0 0
08/09/2015
6.48
 1,241,220 6.29 6.48 6.29 0 0 0
07/09/2015
6.29
 1,332,690 6.38 6.48 6.29 0 0 0
04/09/2015
6.38
 791,670 6.48 6.57 6.38 0 0 0
03/09/2015
6.48
 1,433,460 6.67 6.67 6.48 0 0 0
01/09/2015
6.67
 1,775,960 6.48 6.67 6.48 0 0 0
31/08/2015
6.48
 871,570 6.67 6.67 6.48 0 0 0
28/08/2015
6.67
 6,377,800 6.57 6.76 6.48 2,000 0 0.0
27/08/2015
6.57
 1,424,060 6.57 6.67 6.48 0 0 0
26/08/2015
6.57
 1,692,050 6.48 6.67 6.48 0 0 0
25/08/2015
6.48
 715,010 6.48 6.57 6.29 0 0 0
24/08/2015
6.48
 4,547,070 6.76 6.76 6.38 0 0 0
21/08/2015
6.76
 9,282,080 6.38 6.76 6.19 0 200 -0.0
20/08/2015
6.38
 2,020,310 6.48 6.48 6.29 0 0 0
19/08/2015
6.48
 1,404,210 6.57 6.67 6.48 2,000 0 0.0
18/08/2015
6.57
 816,570 6.57 6.67 6.48 0 0 0
17/08/2015
6.57
 1,716,520 6.67 6.86 6.57 0 0 0
14/08/2015
6.67
 1,506,190 6.57 6.76 6.48 0 0 0
13/08/2015
6.57
 2,386,730 6.57 6.86 6.48 0 0 0
12/08/2015
6.57
 3,231,800 6.76 6.76 6.48 0 0 0
11/08/2015
6.76
 1,559,360 6.86 6.95 6.76 0 8,500 -0.1
10/08/2015
6.86
 1,450,010 7.05 7.14 6.86 0 0 0
07/08/2015
7.05
 1,501,930 6.95 7.14 6.95 0 0 0
06/08/2015
6.95
 3,314,300 6.95 7.14 6.95 10,500 3,000 0.1
05/08/2015
6.95
 3,473,630 6.57 6.95 6.67 0 200 -0.0
04/08/2015
6.57
 1,568,650 6.57 6.76 6.57 2,000 0 0.0
03/08/2015
6.57
 1,783,730 6.76 6.76 6.48 0 0 0
31/07/2015
6.76
 2,609,040 6.95 7.05 6.76 8,700 5,000 0.0
30/07/2015
6.95
 2,488,540 6.67 7.05 6.76 0 0 0
29/07/2015
6.67
 1,589,250 6.86 6.95 6.67 0 2,000 -0.0
28/07/2015
6.86
 1,483,360 6.95 7.05 6.76 5,200 0 0.0
27/07/2015
6.95
 3,481,530 6.86 7.24 6.67 3,200 0 0.0
24/07/2015
6.86
 11,272,510 7.33 7.33 6.86 2,000 0 0.0
23/07/2015
7.33
 6,847,780 7.81 7.90 7.33 5,000 0 0.0
22/07/2015
7.81
 2,581,650 8.10 8.10 7.71 0 0 0
21/07/2015
8.10
 1,123,500 8.19 8.38 8 0 0 0
20/07/2015
8.19
 600,560 8.48 8.48 8.19 0 0 0
17/07/2015
8.48
 4,238,470 8.48 8.57 8.19 0 0 0
16/07/2015
8.48
 4,840,770 8.57 8.57 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |