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% 36,414,900 1,628,000 4.5
2.45
3.01
2.61
2 tháng
(2026-01-16) 		-0.30 -10.31% 151,775,900 1,880,800 4.8
2.45
3.56
2.61
3 tháng
(2025-12-17) 		-0.06 -2.25% 183,981,000 1,853,400 4.8
2.45
3.56
2.61
6 tháng
(2025-09-18) 		-0.33 -11.22% 300,158,800 -429,700 -1.7
2.45
3.56
2.61
12 tháng
(2025-03-24) 		0.58 28.57% 789,959,900 1,538,100 -8.5
1.79
3.72
2.61
24 tháng
(2024-03-27) 		0.28 12.02% 1,105,488,300 15,495,140 18.7
1.62
3.72
2.61
36 tháng
(2023-04-03) 		0.45 20.83% 1,902,443,500 16,410,420 20.4
1.62
3.72
2.61
60 tháng
(2021-04-12) 		-1.09 -29.46% 4,780,118,000 12,196,769 -5.8
1.45
10.50
2.61
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |