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
(2025-11-04) 		0.02 0.73% 38,384,600 -398,900 -1.2
2.55
2.90
2.76
2 tháng
(2025-10-06) 		-0.11 -3.82% 77,421,500 -1,300,600 -3.7
2.45
2.93
2.76
3 tháng
(2025-09-05) 		-0.33 -10.65% 119,733,000 -2,003,800 -5.6
2.45
3.10
2.76
6 tháng
(2025-06-09) 		0.47 20.43% 466,943,200 -4,635,800 -13.9
2.21
3.72
2.76
12 tháng
(2024-12-09) 		0.83 42.78% 674,431,500 15,116,840 17.6
1.79
3.72
2.76
24 tháng
(2023-12-15) 		0.36 14.94% 1,037,130,200 15,557,640 18.6
1.62
3.72
2.76
36 tháng
(2022-12-20) 		0.42 17.87% 1,774,510,200 14,747,497 16.4
1.62
3.72
2.76
60 tháng
(2020-12-30) 		1.23 79.87% 5,231,283,210 13,741,779 -5.0
1.45
10.50
2.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
2
 2,861,100 2 2.03 1.99 0 10,000 -0.0
18/02/2025
2
 1,190,800 2 2.02 1.99 0 0 0
17/02/2025
2
 1,126,400 2.04 2.04 1.99 25,600 0 0.1
14/02/2025
2
 1,518,100 1.97 2.05 1.97 0 0 0
13/02/2025
1.97
 1,112,900 1.99 1.99 1.97 0 0 0
12/02/2025
1.99
 1,610,400 1.99 2.01 1.96 0 0 0
11/02/2025
1.99
 980,300 2 2.02 1.96 0 7,500 -0.0
10/02/2025
1.99
 1,422,300 2.03 2.05 1.97 0 0 0
07/02/2025
2.03
 1,706,500 2.02 2.07 2.02 30,800 0 0.1
06/02/2025
2.02
 1,926,700 2.03 2.08 2.02 21,000 10,000 0.0
05/02/2025
2.02
 1,747,800 2.12 2.13 2.02 33,900 0 0.1
04/02/2025
2.10
 4,151,800 2.16 2.16 2.06 10,000 93,900 -0.2
03/02/2025
2.02
 2,610,200 1.91 2.02 1.90 0 98,200 -0.2
24/01/2025
1.89
 913,800 1.87 1.90 1.86 100 0 0.0
23/01/2025
1.87
 458,500 1.88 1.89 1.87 0 0 0
22/01/2025
1.89
 401,800 1.91 1.91 1.87 100 900 -0.0
21/01/2025
1.91
 849,500 1.93 1.93 1.88 100 11,200 -0.0
20/01/2025
1.92
 718,700 1.93 1.93 1.89 14,400 0 0.0
17/01/2025
1.93
 259,200 1.95 1.95 1.91 0 12,300 -0.0
16/01/2025
1.94
 513,200 1.96 1.96 1.91 0 800 -0.0
15/01/2025
1.93
 302,000 1.95 1.97 1.91 3,400 4,600 -0.0
14/01/2025
1.90
 354,200 1.96 1.96 1.90 2,000 50,000 -0.1
13/01/2025
1.96
 611,100 1.87 1.98 1.87 25,100 18,000 0.0
10/01/2025
1.97
 500,500 1.97 2.01 1.97 8,600 0 0.0
09/01/2025
2.01
 479,700 1.96 2.05 1.96 10,500 21,400 -0.0
08/01/2025
2
 441,000 2 2.01 1.95 0 1,500 -0.0
07/01/2025
1.97
 403,000 2 2.04 1.96 0 7,500 -0.0
06/01/2025
2
 631,200 2.01 2.06 1.95 3,300 100 0.0
03/01/2025
2.03
 656,300 2.08 2.08 2.03 0 0 0
02/01/2025
2.08
 812,800 2.08 2.08 2.03 35,300 4,800 0.1
31/12/2024
2.08
 1,284,900 2.17 2.17 2.07 25,300 5,500 0.0
30/12/2024
2.03
 1,308,100 2.20 2.21 2.02 30,700 0 0.1
27/12/2024
2.13
 1,241,100 2.12 2.16 2.09 74,100 100 0.2
26/12/2024
2.10
 2,203,300 2.04 2.17 2.02 76,800 126,500 -0.1
25/12/2024
2.04
 1,584,300 2.01 2.07 2.01 0 0 0
24/12/2024
2.01
 1,223,800 2.04 2.04 1.95 100 0 0.0
23/12/2024
2.03
 841,200 1.98 2.05 1.98 74,000 4,400 0.1
20/12/2024
1.97
 1,942,300 1.94 2.02 1.94 0 10,000 -0.0
19/12/2024
1.93
 491,200 1.97 1.97 1.91 0 0 0
18/12/2024
1.97
 1,019,600 1.95 1.97 1.95 0 0 0
17/12/2024
1.95
 509,600 1.91 1.96 1.91 0 12,000 -0.0
16/12/2024
1.91
 304,300 1.94 1.94 1.90 0 300 -0.0
13/12/2024
1.92
 695,100 1.94 1.95 1.92 15,800 0 0.0
12/12/2024
1.94
 695,700 1.92 1.95 1.92 0 3,500 -0.0
11/12/2024
1.92
 580,200 1.94 1.95 1.91 0 15,800 -0.0
10/12/2024
1.90
 1,565,200 1.94 1.97 1.90 1,900 11,900 -0.0
09/12/2024
1.94
 1,360,500 1.91 1.98 1.91 12,700 2,900 0.0
06/12/2024
1.91
 445,800 1.91 1.92 1.90 0 0 0
05/12/2024
1.91
 781,400 1.88 1.93 1.88 0 0 0
04/12/2024
1.90
 650,900 1.88 1.94 1.88 7,500 24,900 -0.0
03/12/2024
1.88
 583,300 1.90 1.95 1.88 600 0 0.0
02/12/2024
1.91
 232,400 1.90 1.95 1.90 0 600 -0.0
29/11/2024
1.91
 801,200 1.95 1.95 1.88 65,100 700 0.1
28/11/2024
1.95
 405,300 1.94 1.97 1.94 8,300 2,500 0.0
27/11/2024
1.94
 336,600 1.93 1.95 1.92 6,200 2,500 0.0
26/11/2024
1.94
 222,200 1.96 1.96 1.93 0 1,400 -0.0
25/11/2024
1.97
 1,265,300 1.90 2 1.90 29,500 13,500 0.0
22/11/2024
1.90
 848,200 1.87 1.95 1.87 1,200 66,800 -0.1
21/11/2024
1.87
 398,100 1.87 1.89 1.84 22,700 24,600 -0.0
20/11/2024
1.84
 555,700 1.82 1.88 1.82 19,300 12,600 0.0
19/11/2024
1.85
 475,500 1.86 1.89 1.85 500 0 0.0
18/11/2024
1.86
 847,400 1.80 1.89 1.80 49,800 0 0.1
15/11/2024
1.80
 1,693,100 1.87 1.87 1.76 54,500 0 0.1
14/11/2024
1.87
 1,077,500 1.90 1.95 1.86 100 0 0.0
13/11/2024
1.94
 728,300 1.94 1.97 1.88 0 0 0
12/11/2024
1.94
 929,600 2 2.02 1.94 0 100 -0.0
11/11/2024
1.98
 1,903,700 1.95 2.03 1.94 0 6,200 -0.0
08/11/2024
1.95
 1,947,500 1.93 2.02 1.93 0 95,500 -0.2
07/11/2024
1.93
 774,900 1.94 1.97 1.91 900 10,500 -0.0
06/11/2024
1.93
 1,498,700 1.91 1.97 1.89 0 0 0
05/11/2024
1.91
 635,500 1.92 1.94 1.89 100 100 0
04/11/2024
1.94
 914,300 1.85 1.97 1.85 15,300 500 0.0
01/11/2024
1.85
 2,114,900 1.92 1.93 1.85 44,800 0 0.1
31/10/2024
1.93
 1,374,300 2 2.03 1.90 52,200 0 0.1
30/10/2024
2.03
 4,311,600 2.17 2.17 2.01 24,000 169,600 -0.3
29/10/2024
2.03
 3,822,700 2.03 2.03 2.03 0 300 -0.0
28/10/2024
1.90
 883,300 1.92 1.94 1.90 500 200 0.0
25/10/2024
1.90
 811,700 1.85 1.90 1.84 7,100 600 0.0
24/10/2024
1.85
 616,500 1.82 1.86 1.81 0 0 0
23/10/2024
1.83
 558,300 1.84 1.84 1.81 1,900 2,000 -0.0
22/10/2024
1.83
 793,100 1.82 1.84 1.81 65,900 10,000 0.1
21/10/2024
1.81
 300,500 1.80 1.82 1.79 300 0 0.0
18/10/2024
1.80
 339,900 1.80 1.81 1.79 2,200 39,100 -0.1
17/10/2024
1.80
 327,400 1.80 1.80 1.77 23,600 0 0.0
16/10/2024
1.80
 300,000 1.80 1.81 1.79 0 2,900 -0.0
15/10/2024
1.80
 770,900 1.81 1.84 1.78 0 1,000 -0.0
14/10/2024
1.82
 541,400 1.79 1.85 1.79 200 35,000 -0.1
11/10/2024
1.82
 814,300 1.83 1.83 1.79 0 0 0
10/10/2024
1.83
 524,600 1.83 1.85 1.82 0 10,600 -0.0
09/10/2024
1.82
 562,300 1.80 1.83 1.80 300 3,600 -0.0
08/10/2024
1.80
 1,420,800 1.80 1.83 1.79 18,800 500 0.0
07/10/2024
1.77
 843,000 1.75 1.79 1.75 31,300 0 0.1
04/10/2024
1.78
 2,551,300 1.78 1.85 1.73 58,100 4,700 0.1
03/10/2024
1.85
 1,339,900 1.99 1.99 1.83 39,700 36,200 0.0
02/10/2024
1.94
 1,551,800 1.96 1.98 1.92 0 19,900 -0.0
01/10/2024
1.96
 1,736,700 1.93 2 1.92 0 4,800 -0.0
30/09/2024
1.88
 1,570,300 1.94 1.94 1.86 0 33,300 -0.1
27/09/2024
1.82
 1,210,600 1.83 1.85 1.81 0 0 0
26/09/2024
1.81
 1,321,200 1.80 1.83 1.80 900 0 0.0
25/09/2024
1.79
 1,350,100 1.78 1.84 1.78 29,800 2,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |