CTCP Tập đoàn Đức Long Gia Lai (dlg)

3.50
0.15
(4.48%)
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
(2025-12-29) 		0.75 28.85% 87,702,300 1,620,300 4.7
2.56
3.55
3.50
2 tháng
(2025-12-01) 		0.60 21.82% 123,491,200 820,600 2.6
2.56
3.55
3.50
3 tháng
(2025-10-30) 		0.42 14.33% 170,559,100 280,900 0.9
2.55
3.55
3.50
6 tháng
(2025-08-01) 		-0.11 -3.18% 370,951,300 -3,050,300 -9.1
2.45
3.55
3.50
12 tháng
(2025-02-03) 		1.33 65.84% 764,558,400 15,918,640 20.1
1.79
3.72
3.50
24 tháng
(2024-02-15) 		1.06 46.29% 1,071,808,100 16,489,040 21.5
1.62
3.72
3.50
36 tháng
(2023-02-13) 		1.28 61.84% 1,855,932,200 15,445,597 18.7
1.62
3.72
3.50
60 tháng
(2021-02-23) 		1.54 85.08% 5,034,670,300 12,382,369 -5.7
1.45
10.50
3.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |