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)
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
11/11/2014
11.52
 2,106,400 11.62 11.81 11.52 0 0 0
10/11/2014
11.62
 3,395,780 11.52 11.90 11.52 0 0 0
07/11/2014
11.52
 4,926,930 11.24 11.71 11.33 0 0 0
06/11/2014
11.24
 1,397,520 11.05 11.43 11.14 0 0 0
05/11/2014
11.05
 2,688,030 11.24 11.52 10.76 0 0 0
04/11/2014
11.24
 4,826,900 10.76 11.43 10.67 0 0 0
03/11/2014
10.76
 1,307,930 10.86 11.05 10.76 0 2,000 -0.0
31/10/2014
10.86
 2,175,660 10.67 11.05 10.57 0 0 0
30/10/2014
10.67
 1,245,650 10.67 10.76 10.57 0 4,760 -0.1
29/10/2014
10.67
 2,022,440 10.48 10.76 10.38 0 0 0
28/10/2014
10.48
 1,413,760 10.19 10.76 10.10 2,000 0 0.0
27/10/2014
10.19
 2,906,500 10.86 10.95 10.19 0 0 0
24/10/2014
10.86
 1,836,510 10.86 11.14 10.67 0 0 0
23/10/2014
10.86
 2,783,920 11.33 11.43 10.86 0 0 0
22/10/2014
11.33
 4,506,750 11.24 11.81 11.24 2,000 0 0.0
21/10/2014
11.24
 1,910,220 10.95 11.43 10.86 2,000 0 0.0
20/10/2014
10.95
 2,004,810 11.05 11.52 10.95 0 0 0
17/10/2014
11.05
 2,681,060 10.38 11.05 10.19 0 3,000 -0.0
16/10/2014
10.38
 2,790,750 11.14 11.14 10.38 2,000 5,000 -0.0
15/10/2014
11.14
 1,490,830 11.24 11.24 10.86 0 0 0
14/10/2014
11.24
 3,038,890 11.52 11.81 11.24 0 0 0
13/10/2014
11.52
 2,933,040 11.14 11.62 11.05 5,000 0 0.1
10/10/2014
11.14
 1,691,860 11.14 11.33 10.95 0 0 0
09/10/2014
11.14
 3,870,660 11.05 11.71 11.05 3,000 0 0.0
08/10/2014
11.05
 1,731,460 11.24 11.43 10.95 0 0 0
07/10/2014
11.24
 2,881,080 11.24 11.90 11.24 0 0 0
06/10/2014
11.24
 4,857,960 10.57 11.24 10.48 0 10 -0.0
03/10/2014
10.57
 2,556,490 10.57 10.76 10.48 0 0 0
02/10/2014
10.57
 2,088,740 10.48 10.76 10.48 0 0 0
01/10/2014
10.48
 2,234,750 10.57 10.86 10.48 0 0 0
30/09/2014
10.57
 3,844,120 10 10.57 9.81 0 0 0
29/09/2014
10
 1,949,520 9.62 10.10 9.62 0 187,300 -2.0
26/09/2014
9.62
 1,462,480 9.81 9.90 9.62 0 10,000 -0.1
25/09/2014
9.81
 808,980 9.52 9.81 9.33 0 1,000 -0.0
24/09/2014
9.52
 510,430 9.71 9.71 9.43 0 0 0
23/09/2014
9.71
 2,365,680 9.14 9.71 9.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |