CTCP Tập đoàn Đức Long Gia Lai (dlg)

3.35
0.20
(6.35%)
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) 		0.55 21.15% 80,774,700 1,478,500 4.2
2.56
3.55
3.35
2 tháng
(2025-11-28) 		0.44 16.24% 117,519,700 754,800 2.3
2.56
3.55
3.35
3 tháng
(2025-10-29) 		0.41 14.96% 164,844,300 80,600 0.3
2.55
3.55
3.35
6 tháng
(2025-07-31) 		-0.57 -15.32% 390,685,900 -3,247,600 -9.8
2.45
3.72
3.35
12 tháng
(2025-02-03) 		1.13 55.94% 757,630,800 15,776,840 19.7
1.79
3.72
3.35
24 tháng
(2024-02-07) 		0.89 39.38% 1,065,732,700 16,347,240 21.0
1.62
3.72
3.35
36 tháng
(2023-02-13) 		1.08 52.17% 1,849,004,600 15,303,797 18.2
1.62
3.72
3.35
60 tháng
(2021-02-22) 		1.32 72.13% 5,032,278,700 12,219,369 -6.3
1.45
10.50
3.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
2.04
 4,715,300 2.04 2.04 1.95 47,300 227,500 -0.4
10/04/2025
1.91
 112,000 1.91 1.91 1.91 0 0 0
09/04/2025
1.79
 2,573,000 1.80 1.95 1.74 102,100 267,100 -0.3
08/04/2025
1.84
 4,576,400 1.97 2.02 1.84 239,400 65,400 0.3
04/04/2025
1.97
 6,476,600 1.97 2 1.97 500 175,500 -0.3
03/04/2025
2.11
 3,401,500 2.11 2.18 2.11 118,500 101,600 0.0
02/04/2025
2.26
 2,516,700 2.20 2.29 2.18 28,500 13,200 0.0
01/04/2025
2.19
 2,825,200 2.17 2.25 2.15 128,100 36,900 0.2
31/03/2025
2.18
 2,670,400 2.20 2.28 2.14 300 22,800 -0.1
28/03/2025
2.20
 9,461,500 2.07 2.20 2.07 285,400 160,700 0.3
27/03/2025
2.06
 642,000 2.05 2.08 2.04 66,100 22,800 0.1
26/03/2025
2.05
 1,764,700 2.08 2.12 2.05 112,700 19,600 0.2
25/03/2025
2.09
 1,749,800 2.03 2.11 2.03 0 0 0
24/03/2025
2.03
 2,060,600 2.10 2.10 2.01 2,200 250,200 -0.5
21/03/2025
2.10
 5,028,900 2.26 2.26 2.08 0 0 0
20/03/2025
2.12
 3,649,600 1.99 2.12 1.97 14,581,400 100 28.9
19/03/2025
1.99
 1,068,600 1.99 2.01 1.97 0 81,960 -0.2
18/03/2025
1.99
 716,500 1.97 2 1.97 19,600 66,100 -0.1
17/03/2025
1.97
 1,475,600 1.97 2 1.95 6,600 0 0.0
14/03/2025
1.97
 1,064,600 1.97 2.02 1.97 0 0 0
13/03/2025
1.99
 1,487,700 2 2.02 1.98 0 30,000 -0.1
12/03/2025
2.02
 1,277,900 2.02 2.03 2 14,000 0 0.0
11/03/2025
2.02
 1,398,400 2.01 2.03 2 0 0 0
10/03/2025
2.03
 1,454,500 2.02 2.05 2.02 0 44,700 -0.1
07/03/2025
2.02
 2,210,000 2 2.04 2 279,500 0 0.6
06/03/2025
2
 1,147,800 1.98 2 1.98 317,900 64,500 0.5
05/03/2025
1.98
 1,019,100 2.02 2.02 1.97 0 41,200 -0.1
04/03/2025
2
 910,300 2 2.02 1.99 79,500 0 0.2
03/03/2025
2.02
 1,680,900 2.01 2.02 1.99 0 0 0
28/02/2025
2.01
 1,771,900 2.04 2.04 2 0 0 0
27/02/2025
2.01
 1,819,500 2.01 2.04 2 24,100 3,500 0.0
26/02/2025
2.01
 792,800 2.01 2.02 2 0 0 0
25/02/2025
2.01
 1,851,400 2.05 2.07 2 9,400 500 0.0
24/02/2025
2.03
 1,960,500 1.99 2.06 1.99 59,800 0 0.1
21/02/2025
1.99
 1,695,900 1.99 2.01 1.97 5,000 0 0.0
20/02/2025
2
 1,439,300 2 2.03 2 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |