CTCP Tập đoàn Đức Long Gia Lai (dlg)

3.50
0.15
(4.48%)
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
(2025-12-29) 		0.75 28.85% 87,702,300 1,620,300 4.7
2.56
3.55
3.50
2 tháng
(2025-12-01) 		0.60 21.82% 123,491,200 820,600 2.6
2.56
3.55
3.50
3 tháng
(2025-10-30) 		0.42 14.33% 170,559,100 280,900 0.9
2.55
3.55
3.50
6 tháng
(2025-08-01) 		-0.11 -3.18% 370,951,300 -3,050,300 -9.1
2.45
3.55
3.50
12 tháng
(2025-02-03) 		1.33 65.84% 764,558,400 15,918,640 20.1
1.79
3.72
3.50
24 tháng
(2024-02-15) 		1.06 46.29% 1,071,808,100 16,489,040 21.5
1.62
3.72
3.50
36 tháng
(2023-02-13) 		1.28 61.84% 1,855,932,200 15,445,597 18.7
1.62
3.72
3.50
60 tháng
(2021-02-23) 		1.54 85.08% 5,034,670,300 12,382,369 -5.7
1.45
10.50
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2015
9.33
 5,117,000 9.14 9.33 8.95 0 0 0
09/04/2015
9.14
 5,449,820 8.95 9.24 8.76 0 0 0
08/04/2015
8.95
 1,704,120 8.95 8.95 8.76 0 0 0
07/04/2015
8.95
 2,986,510 8.67 8.95 8.48 0 0 0
06/04/2015
8.67
 887,380 8.67 8.76 8.57 0 0 0
03/04/2015
8.67
 3,765,730 8.57 8.95 8.57 0 0 0
02/04/2015
8.57
 2,988,290 8.57 8.86 8.48 0 0 0
01/04/2015
8.57
 2,336,960 8.86 8.86 8.38 0 0 0
31/03/2015
8.86
 2,441,900 8.76 8.95 8.67 0 0 0
30/03/2015
8.76
 4,203,270 9.33 9.43 8.76 0 0 0
27/03/2015
9.33
 1,787,530 9.52 9.62 9.33 0 0 0
26/03/2015
9.52
 1,643,750 9.52 9.62 9.33 0 0 0
25/03/2015
9.52
 1,407,160 9.52 9.62 9.43 0 0 0
24/03/2015
9.52
 2,501,950 9.71 9.71 9.33 0 0 0
23/03/2015
9.71
 2,196,580 10 10 9.71 0 0 0
20/03/2015
10
 2,465,230 10 10 9.81 0 0 0
19/03/2015
10
 1,832,010 10.10 10.19 10 0 0 0
18/03/2015
10.10
 1,944,310 10.10 10.19 10 0 0 0
17/03/2015
10.10
 1,785,080 10 10.19 10 0 0 0
16/03/2015
10
 2,236,060 10.19 10.29 10 0 0 0
13/03/2015
10.19
 1,699,800 10.19 10.29 10.10 0 0 0
12/03/2015
10.19
 1,861,600 10.19 10.29 10.10 0 0 0
11/03/2015
10.19
 3,099,190 10.29 10.38 10.10 0 0 0
10/03/2015
10.29
 1,862,070 10.19 10.38 10.10 100,000 0 1.1
09/03/2015
10.19
 2,041,260 10.38 10.38 10.10 0 5,000 -0.1
06/03/2015
10.38
 2,818,580 10.48 10.48 10.29 0 0 0
05/03/2015
10.48
 6,583,480 10.19 10.57 10.19 0 0 0
04/03/2015
10.19
 3,560,420 10.19 10.38 10.10 0 400,000 -4.3
03/03/2015
10.19
 4,285,240 10 10.29 10 0 450,000 -4.8
02/03/2015
10
 1,585,390 10 10.10 9.90 0 0 0
27/02/2015
10
 2,721,200 10 10.19 9.90 0 0 0
26/02/2015
10
 2,100,800 10 10.19 10 0 0 0
25/02/2015
10
 3,142,690 10.29 10.29 10 2,000 0 0.0
24/02/2015
10.29
 2,212,370 10.10 10.38 10.10 0 0 0
13/02/2015
10.10
 3,775,050 10.19 10.38 10.10 0 700,000 -7.4
12/02/2015
10.19
 4,777,350 10 10.48 10.10 5,000 650,000 -6.9
11/02/2015
10
 3,044,040 10 10.19 9.90 0 450,000 -4.7
10/02/2015
10
 2,252,260 10 10 9.81 0 400,000 -4.2
09/02/2015
10
 2,097,270 10.19 10.19 9.71 0 300,000 -3.1
06/02/2015
10.19
 1,988,530 10.10 10.29 10 0 0 0
05/02/2015
10.10
 4,089,080 9.90 10.19 9.71 0 150,000 -1.6
04/02/2015
9.90
 2,853,300 10 10 9.52 0 0 0
03/02/2015
10
 4,171,430 10.67 10.76 10 0 500,000 -5.5
02/02/2015
10.67
 2,701,810 10.95 10.95 10.57 10,000 0 0.1
30/01/2015
10.95
 4,175,470 11.24 11.24 10.76 0 0 0
29/01/2015
11.24
 3,880,230 11.05 11.24 10.86 0 0 0
28/01/2015
11.05
 3,870,500 10.95 11.14 10.76 0 0 0
27/01/2015
10.95
 5,855,970 11.52 11.52 10.76 0 0 0
26/01/2015
11.52
 3,023,200 11.52 11.62 11.33 0 0 0
23/01/2015
11.52
 4,949,720 11.33 11.71 11.33 0 0 0
22/01/2015
11.33
 3,220,290 11.43 11.52 11.14 0 0 0
21/01/2015
11.43
 11,320,200 11.05 11.62 10.86 0 0 0
20/01/2015
11.05
 3,309,460 10.95 11.14 10.76 0 0 0
19/01/2015
10.95
 3,102,950 11.05 11.14 10.76 0 5,660 -0.1
16/01/2015
11.05
 9,522,490 10.48 11.14 10.38 0 8,350 -0.1
15/01/2015
10.48
 2,778,340 10.29 10.57 10.19 0 0 0
14/01/2015
10.29
 3,356,330 10.10 10.38 10 0 1,000 -0.0
13/01/2015
10.10
 2,274,100 10.10 10.29 9.90 0 0 0
12/01/2015
10.10
 1,892,950 10.29 10.38 10 0 0 0
09/01/2015
10.29
 2,605,190 10.10 10.38 9.90 0 4,000 -0.0
08/01/2015
10.10
 2,744,210 10.29 10.29 9.90 0 0 0
07/01/2015
10.29
 1,280,320 10.19 10.29 10.10 1,000 0 0.0
06/01/2015
10.19
 1,879,220 9.90 10.38 9.52 4,000,000 0 41.6
05/01/2015
9.90
 1,776,790 9.43 9.90 9.43 0 0 0
31/12/2014
9.43
 1,644,760 8.86 9.43 8.86 0 0 0
30/12/2014
8.86
 1,431,350 8.29 8.86 7.90 0 400 -0.0
29/12/2014
8.29
 2,810,970 8.86 9.05 8.29 2,000 0 0.0
26/12/2014
8.86
 1,552,050 9.52 9.52 8.86 1,000 0 0.0
25/12/2014
9.52
 656,060 9.52 9.52 9.24 0 0 0
24/12/2014
9.52
 516,830 9.52 9.71 9.52 0 0 0
23/12/2014
9.52
 1,008,410 9.52 9.90 9.43 0 0 0
22/12/2014
9.52
 533,130 9.52 9.71 9.33 0 0 0
19/12/2014
9.52
 963,660 9.90 10 9.33 0 0 0
18/12/2014
9.90
 1,013,470 9.52 9.90 9.62 0 0 0
17/12/2014
9.52
 1,940,740 10.10 10.19 9.43 0 0 0
16/12/2014
10.10
 1,144,770 10.57 10.57 10.10 0 0 0
15/12/2014
10.57
 698,470 10.57 10.76 10.48 0 0 0
12/12/2014
10.57
 733,580 10.29 10.57 10.19 0 0 0
11/12/2014
10.29
 607,650 10.57 10.57 10.29 0 0 0
10/12/2014
10.57
 999,710 10.29 10.67 10.10 0 0 0
09/12/2014
10.29
 3,466,250 10.95 10.95 10.19 0 0 0
08/12/2014
10.95
 903,730 11.24 11.33 10.95 0 0 0
05/12/2014
11.24
 1,342,280 11.14 11.43 11.14 0 0 0
04/12/2014
11.14
 835,050 11.24 11.33 11.14 1,000 0 0.0
03/12/2014
11.24
 1,279,420 11.14 11.43 11.14 0 0 0
02/12/2014
11.14
 1,171,120 11.24 11.33 11.14 100 0 0.0
01/12/2014
11.24
 2,042,120 11.52 11.71 11.24 100 202,490 -2.4
28/11/2014
11.52
 1,745,800 11.90 12 11.52 0 250,530 -3.1
27/11/2014
11.90
 1,766,720 11.62 11.90 11.24 0 400,000 -4.8
26/11/2014
11.62
 3,749,800 11.33 11.71 11.05 1,000 150,000 -1.8
25/11/2014
11.33
 1,880,100 10.86 11.33 10.95 0 0 0
24/11/2014
10.86
 2,304,080 11.24 11.24 10.86 0 296,980 -3.5
21/11/2014
11.24
 3,830,110 11.71 11.90 11.24 0 500,000 -6.1
20/11/2014
11.71
 2,218,370 11.52 11.90 11.52 900 213,400 -2.6
19/11/2014
11.52
 2,552,560 11.81 11.81 11.33 0 0 0
18/11/2014
11.81
 2,830,970 12.19 12.29 11.81 0 0 0
17/11/2014
12.19
 3,539,110 11.81 12.38 11.90 2,000,400 0 23.2
14/11/2014
11.81
 3,624,800 12.10 12.10 11.71 0 0 0
13/11/2014
12.10
 3,438,430 12.10 12.19 11.71 0 0 0
12/11/2014
12.10
 4,160,340 11.52 12.29 11.43 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |