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)
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
15/07/2015
8.57
 4,024,790 8.76 8.76 8.48 0 0 0
14/07/2015
8.76
 7,100,200 8.57 8.76 8.38 0 0 0
13/07/2015
8.57
 5,107,620 8.38 8.57 8.29 0 5,000 -0.0
10/07/2015
8.38
 3,665,910 8.48 8.76 8.38 0 5,000 -0.0
09/07/2015
8.48
 3,701,220 8.86 8.86 8.48 0 0 0
08/07/2015
8.86
 6,353,510 8.95 9.05 8.57 0 0 0
07/07/2015
8.95
 5,833,570 8.57 9.05 8.48 10,000 0 0.1
06/07/2015
8.57
 3,552,200 8.57 8.67 8.48 0 0 0
03/07/2015
8.57
 6,966,350 8.67 8.76 8.48 0 3,000,000 -27.0
02/07/2015
8.67
 4,460,540 8.57 8.67 8.48 0 0 0
01/07/2015
8.57
 2,882,010 8.48 8.67 8.48 0 0 0
30/06/2015
8.48
 6,394,930 8.67 8.76 8.48 0 0 0
29/06/2015
8.67
 2,691,200 8.76 8.76 8.48 0 0 0
26/06/2015
8.76
 4,063,920 8.76 8.86 8.57 0 0 0
25/06/2015
8.76
 2,216,300 8.67 8.76 8.48 3,000 0 0.0
24/06/2015
8.67
 2,300,190 8.57 8.67 8.48 2,000 0 0.0
23/06/2015
8.57
 1,899,070 8.38 8.67 8.38 0 0 0
22/06/2015
8.38
 697,040 8.48 8.57 8.38 0 0 0
19/06/2015
8.48
 1,297,440 8.38 8.76 8.48 0 0 0
18/06/2015
8.38
 1,193,970 8.48 8.67 8.38 0 0 0
17/06/2015
8.48
 2,438,760 8.76 8.76 8.48 0 0 0
16/06/2015
8.76
 1,426,180 8.95 9.14 8.76 0 0 0
15/06/2015
8.95
 1,010,060 9.43 9.43 8.95 0 0 0
12/06/2015
9.43
 12,714,380 9.33 9.43 8.76 0 170,190 -1.7
11/06/2015
9.33
 5,884,930 8.95 9.33 8.67 0 0 0
10/06/2015
8.95
 4,696,900 8.86 8.95 8.48 0 1,800 -0.0
09/06/2015
8.86
 7,512,510 8.67 8.86 8.48 0 0 0
08/06/2015
8.67
 4,655,320 8.48 8.67 8.38 0 0 0
05/06/2015
8.48
 4,696,140 8.38 8.57 8.29 0 0 0
04/06/2015
8.38
 1,626,010 8.29 8.48 8.29 0 0 0
03/06/2015
8.29
 2,420,500 8.29 8.38 8.19 0 0 0
02/06/2015
8.29
 2,672,340 8.38 8.57 8.10 0 0 0
01/06/2015
8.38
 2,833,940 8.38 8.67 8.19 5,000 0 0.0
29/05/2015
8.38
 2,610,060 8.38 8.48 8 4,000 0 0.0
28/05/2015
8.38
 6,904,780 7.90 8.38 7.90 0 0 0
27/05/2015
7.90
 1,594,870 8 8.10 7.81 0 0 0
26/05/2015
8
 7,855,170 7.81 8.19 7.90 0 0 0
25/05/2015
7.81
 1,688,510 7.81 7.90 7.62 3,000 0 0.0
22/05/2015
7.81
 2,918,170 7.71 7.81 7.62 2,000 0 0.0
21/05/2015
7.71
 2,992,800 7.62 7.90 7.52 2,000 0 0.0
20/05/2015
7.62
 6,115,870 7.14 7.62 7.24 0 0 0
19/05/2015
7.14
 3,811,410 6.95 7.24 6.95 0 5,000 -0.0
18/05/2015
6.95
 2,088,090 7.43 7.43 6.95 0 5,000 -0.0
15/05/2015
7.43
 1,456,190 7.52 7.62 7.33 0 0 0
14/05/2015
7.52
 1,241,110 7.52 7.52 7.33 0 0 0
13/05/2015
7.52
 1,559,380 7.52 7.52 7.24 0 0 0
12/05/2015
7.52
 2,567,120 7.52 7.52 7.24 0 0 0
11/05/2015
7.52
 1,218,010 7.71 7.81 7.43 0 0 0
08/05/2015
7.71
 2,731,320 7.43 7.81 7.33 0 0 0
07/05/2015
7.43
 2,355,620 7.33 7.62 7.05 0 0 0
06/05/2015
7.33
 3,776,590 7.71 8 7.33 10,000 0 0.1
05/05/2015
7.71
 5,003,990 8.10 8.10 7.62 0 0 0
04/05/2015
8.10
 4,066,830 8.67 8.67 8.10 0 0 0
27/04/2015
8.67
 2,323,330 8.86 8.86 8.57 0 0 0
24/04/2015
8.86
 1,152,090 8.95 9.05 8.76 0 0 0
23/04/2015
8.95
 3,079,750 9.62 9.62 8.95 3,000,000 0 30.3
22/04/2015
9.62
 10,466,610 9.05 9.62 8.57 0 0 0
21/04/2015
9.05
 2,074,900 9.14 9.14 8.95 0 0 0
20/04/2015
9.14
 2,044,210 9.14 9.14 8.95 0 0 0
17/04/2015
9.14
 3,669,310 9.05 9.33 8.95 0 0 0
16/04/2015
9.05
 1,764,900 9.05 9.24 9.05 200 0 0.0
15/04/2015
9.05
 2,545,470 9.24 9.24 9.05 19,990 0 0.2
14/04/2015
9.24
 3,382,170 9.33 9.33 9.05 50,000 0 0.5
13/04/2015
9.33
 3,781,680 9.33 9.33 8.95 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |