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)
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
31/07/2014
9.06
 1,960,000 8.87 9.15 8.87 0 5,000 -0.0
30/07/2014
8.87
 971,070 8.59 8.87 8.59 0 0 0
29/07/2014
8.59
 1,309,620 8.59 8.59 8.41 0 0 0
28/07/2014
8.59
 2,100,880 8.87 8.87 8.41 0 15,000 -0.1
25/07/2014
8.87
 1,479,880 9.15 9.25 8.87 0 10,000 -0.1
24/07/2014
9.15
 2,210,180 8.87 9.34 9.06 4,000 40,000 -0.4
23/07/2014
8.87
 1,519,530 9.06 9.06 8.87 8,000 0 0.1
22/07/2014
9.06
 861,690 9.06 9.15 8.87 0 0 0
21/07/2014
9.06
 2,316,100 8.78 9.34 8.87 20,000 15,000 0.0
18/07/2014
8.78
 1,344,370 8.78 8.87 8.69 40,000 0 0.4
17/07/2014
8.78
 787,740 8.87 8.87 8.59 0 10,000 -0.1
16/07/2014
8.87
 1,868,990 8.87 9.15 8.78 15,000 20,000 -0.0
15/07/2014
8.87
 1,697,350 8.69 8.97 8.78 7,600 10,000 -0.0
14/07/2014
8.69
 789,310 8.59 8.78 8.50 0 10,000 -0.1
11/07/2014
8.59
 1,234,960 8.59 8.69 8.41 10,000 0 0.1
10/07/2014
8.59
 2,350,590 8.87 9.06 8.50 0 10,000 -0.1
09/07/2014
8.87
 1,454,040 8.59 9.06 8.69 80,000 6,000 0.7
08/07/2014
8.59
 1,019,160 8.69 8.78 8.50 0 8,000 -0.1
07/07/2014
8.69
 1,418,000 8.59 8.87 8.59 0 10 -0.0
04/07/2014
8.59
 1,764,460 8.59 8.69 8.41 0 0 0
03/07/2014
8.59
 1,871,550 8.41 8.87 8.50 8,000 41,000 -0.3
02/07/2014
8.41
 1,865,840 8.31 8.50 8.22 10,000 0 0.1
01/07/2014
8.31
 1,779,520 8.03 8.41 8.03 6,000 10,380 -0.0
30/06/2014
8.03
 1,168,710 7.85 8.03 7.85 12,000 0 0.1
27/06/2014
7.85
 1,168,990 7.94 7.94 7.75 0 100 -0.0
26/06/2014
7.94
 1,443,490 7.94 8.13 7.94 0 0 0
25/06/2014
7.94
 1,074,710 7.85 8.03 7.85 0 0 0
24/06/2014
7.85
 1,336,190 7.57 7.94 7.47 0 17,000 -0.1
23/06/2014
7.57
 785,350 7.66 7.75 7.57 0 0 0
20/06/2014
7.66
 943,500 7.75 7.94 7.66 0 10,000 -0.1
19/06/2014
7.75
 2,448,520 8.03 8.03 7.47 0 35,000 -0.3
18/06/2014
8.03
 2,006,930 8.03 8.41 8.03 0 38,000 -0.3
17/06/2014
8.03
 2,706,560 7.57 8.03 7.57 17,000 0 0.1
16/06/2014
7.57
 1,204,460 7.38 7.66 7.38 20,000 10,000 0.1
13/06/2014
7.38
 609,470 7.38 7.47 7.29 0 5,000 -0.0
12/06/2014
7.38
 1,388,430 7.47 7.57 7.38 22,000 8,850 0.1
11/06/2014
7.47
 930,400 7.19 7.57 7.29 43,000 0 0.3
10/06/2014
7.19
 1,299,740 7.47 7.47 7.10 0 17,000 -0.1
09/06/2014
7.47
 1,883,130 7.47 7.85 7.38 13,850 0 0.1
06/06/2014
7.47
 1,135,560 7.19 7.47 7.19 0 20,000 -0.2
05/06/2014
7.19
 1,337,260 7.01 7.29 6.73 10,000 27,000 -0.1
04/06/2014
7.01
 1,374,340 7.38 7.47 7.01 5,000 15,000 -0.1
03/06/2014
7.38
 823,840 7.38 7.66 7.38 0 10,000 -0.1
02/06/2014
7.38
 1,963,370 7.29 7.75 7.10 12,000 55,000 -0.3
30/05/2014
7.29
 1,485,480 7.47 7.57 7.29 10,000 15,000 -0.0
29/05/2014
7.47
 2,636,250 7.85 7.85 7.38 15,000 15,000 0
28/05/2014
7.85
 1,992,680 7.75 8.03 7.57 35,000 0 0.3
27/05/2014
7.75
 2,570,900 7.29 7.75 7.47 75,000 0 0.6
26/05/2014
7.29
 2,248,550 6.82 7.29 6.63 10,000 0 0.1
23/05/2014
6.82
 1,583,320 6.91 7.01 6.63 10,000 0 0.1
22/05/2014
6.91
 2,959,890 7.29 7.29 6.91 0 10,000 -0.1
21/05/2014
7.29
 2,554,300 7.01 7.47 6.82 0 22,900 -0.2
20/05/2014
7.01
 3,384,300 6.63 7.01 6.63 0 0 0
19/05/2014
6.63
 2,293,980 6.26 6.63 6.16 0 0 0
16/05/2014
6.26
 1,547,020 5.88 6.26 5.98 0 20 -0.0
15/05/2014
5.88
 3,018,160 6.07 6.45 5.70 0 0 0
14/05/2014
6.07
 2,349,100 5.70 6.07 5.32 10 0 0.0
13/05/2014
5.70
 1,605,260 6.07 6.07 5.70 0 0 0
12/05/2014
6.07
 567,850 6.45 6.45 6.07 0 0 0
09/05/2014
6.45
 2,768,760 6.63 6.63 6.26 0 4,220 -0.0
08/05/2014
6.63
 654,200 7.10 7.10 6.63 10 0 0.0
07/05/2014
7.10
 2,190,730 7.57 7.57 7.10 2,910 0 0.0
06/05/2014
7.57
 1,824,950 7.75 7.75 7.29 0 0 0
05/05/2014
7.75
 1,665,810 8.31 8.41 7.75 0 1,000 -0.0
29/04/2014
8.31
 1,046,770 8.31 8.50 8.13 4,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |