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)
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
22/09/2014
9.14
 458,930 9.24 9.43 9.14 1,000 0 0.0
19/09/2014
9.24
 537,860 9.14 9.33 9.14 2,000 0 0.0
18/09/2014
9.14
 1,068,700 9.43 9.71 9.14 11,000 0 0.1
17/09/2014
9.43
 1,197,510 9.62 9.81 9.33 0 0 0
16/09/2014
9.62
 1,916,990 9.71 9.71 9.33 0 0 0
15/09/2014
9.71
 1,459,810 10.10 10.10 9.71 3,000 0 0.0
12/09/2014
10.10
 867,750 10.10 10.19 9.90 1,500 5,000 -0.0
11/09/2014
10.10
 1,377,020 10 10.29 9.81 45,800 0 0.5
10/09/2014
10
 996,790 10 10.10 9.71 1,000 15,000 -0.1
09/09/2014
10
 2,601,080 10.48 10.48 9.90 0 5,000 -0.1
08/09/2014
10.48
 2,768,310 10.57 10.76 10.38 0 60,000 -0.7
05/09/2014
10.57
 1,906,750 10.48 10.86 10.57 0 0 0
04/09/2014
10.48
 3,444,020 10.19 10.86 10.10 1,800 19,260 -0.2
03/09/2014
10.19
 2,011,320 10.29 10.48 10.19 0 3,500 -0.0
29/08/2014
10.29
 4,065,900 10.48 10.48 10 15,000 0 0.2
28/08/2014
10.48
 1,583,060 10.48 10.57 10.29 47,000 7,600 0.4
27/08/2014
10.48
 2,177,780 10 10.67 9.90 16,420 0 0.2
26/08/2014
10
 2,997,680 10.38 10.38 9.90 5,000 5,000 -0.0
25/08/2014
10.38
 1,212,890 10.48 10.67 10.29 10,000 0 0.1
22/08/2014
10.48
 1,477,280 10.48 10.76 10.38 28,080 0 0.3
21/08/2014
10.48
 1,099,950 10.57 10.76 10.48 32,000 0 0.4
20/08/2014
10.57
 1,273,040 10.76 10.76 10.48 0 0 0
19/08/2014
10.76
 1,973,440 10.86 10.86 10.38 0 0 0
18/08/2014
10.86
 1,324,810 10.95 11.05 10.67 0 0 0
15/08/2014
10.95
 2,688,830 10.67 10.95 10 0 0 0
14/08/2014
10.67
 1,746,390 10.95 11.14 10.67 0 0 0
13/08/2014
10.95
 2,076,110 10.38 11.05 10.38 0 0 0
12/08/2014
10.38
 1,650,240 10.29 10.48 10.10 0 0 0
11/08/2014
10.29
 2,343,760 10.19 10.38 10.10 0 20 -0.0
08/08/2014
10.19
 2,298,690 9.71 10.38 9.81 0 0 0
07/08/2014
9.71
 2,321,220 9.14 9.71 9.14 0 0 0
06/08/2014
9.14
 3,084,400 8.67 9.24 8.95 20 9,000 -0.1
05/08/2014: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
05/08/2014
8.67
 231,760 9.15 9.15 8.67 0 10,000 -0.1
04/08/2014
9.15
 2,561,380 8.97 9.15 8.87 0 0 0
01/08/2014
8.97
 1,256,160 9.06 9.06 8.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |