CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.63
-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
(2026-02-11) 		-0.27 -9.28% 39,284,700 1,200 0.1
2.45
3.01
2.63
2 tháng
(2026-01-12) 		0.07 2.72% 160,535,500 743,500 1.9
2.45
3.56
2.63
3 tháng
(2025-12-15) 		-0.02 -0.75% 185,055,100 286,700 0.6
2.45
3.56
2.63
6 tháng
(2025-09-15) 		-0.36 -12% 304,129,500 -1,903,900 -5.6
2.45
3.56
2.63
12 tháng
(2025-03-18) 		0.65 32.66% 797,276,100 14,627,540 16.5
1.79
3.72
2.63
24 tháng
(2024-03-25) 		0.28 11.86% 1,105,198,200 13,637,540 13.9
1.62
3.72
2.63
36 tháng
(2023-03-29) 		0.53 25.12% 1,902,275,900 15,051,030 16.8
1.62
3.72
2.63
60 tháng
(2021-04-08) 		-0.60 -18.52% 4,807,643,700 10,934,269 -9.1
1.45
10.50
2.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
2.36
 2,165,100 2.30 2.39 2.30 455,900 96,100 0.8
23/05/2025
2.31
 973,500 2.30 2.32 2.29 269,700 51,000 0.5
22/05/2025
2.30
 1,948,700 2.31 2.34 2.27 424,900 55,600 0
21/05/2025
2.32
 1,705,900 2.35 2.35 2.29 210,800 162,300 0.1
20/05/2025
2.35
 2,016,800 2.36 2.40 2.28 117,300 523,500 -0.9
19/05/2025
2.36
 2,209,800 2.31 2.44 2.31 396,600 133,100 0
16/05/2025
2.32
 2,498,700 2.28 2.38 2.28 236,000 54,700 0
15/05/2025
2.26
 1,685,000 2.28 2.31 2.24 127,900 25,200 0
14/05/2025
2.28
 1,399,500 2.28 2.35 2.20 326,900 163,000 0
13/05/2025
2.29
 1,940,500 2.31 2.39 2.29 334,200 126,600 0
12/05/2025
2.30
 1,905,000 2.31 2.34 2.28 166,400 0 0
09/05/2025
2.35
 4,291,200 2.36 2.46 2.35 1,000,600 93,700 0
08/05/2025
2.32
 4,224,500 2.19 2.34 2.19 724,400 399,500 0
07/05/2025
2.19
 4,814,000 2.07 2.19 2.07 859,100 300 0
06/05/2025
2.05
 752,900 2.04 2.06 2.04 158,300 0 0
05/05/2025
2.03
 820,500 2.08 2.08 2.03 250,200 2,700 0
29/04/2025
2.06
 1,283,400 2.05 2.07 2.04 82,600 0 0.2
28/04/2025
2.05
 1,283,700 2.05 2.07 2.03 51,300 0 0.1
25/04/2025
2.05
 1,151,600 2.03 2.05 2.01 84,700 0 0.2
24/04/2025
2.03
 1,455,000 2.03 2.05 2 302,200 0 0.6
23/04/2025
2.03
 1,151,500 2.04 2.05 2 1,000 19,700 -0.0
22/04/2025
1.99
 3,344,300 2.07 2.07 1.91 39,700 285,100 -0.5
21/04/2025
2.05
 1,429,200 2.11 2.11 2.02 82,500 3,000 0.2
18/04/2025
2.10
 1,539,000 2.07 2.12 2.07 78,100 0 0.2
17/04/2025
2.06
 1,932,200 2.01 2.07 2.01 9,700 11,800 -0.0
16/04/2025
2.05
 928,300 2.10 2.10 2.05 23,500 0 0.0
15/04/2025
2.07
 2,417,200 2.02 2.09 2.02 192,500 0 0.4
14/04/2025
2.06
 1,365,400 2.05 2.10 2.02 124,200 19,500 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |