CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.60
-0.03
(-1.14%)
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)
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
28/04/2014
8.31
 1,516,370 8.87 8.97 8.31 4,500 0 0.0
25/04/2014
8.87
 953,320 8.97 9.06 8.87 0 0 0
24/04/2014
8.97
 734,560 8.87 9.15 8.69 2,000 0 0.0
23/04/2014
8.87
 2,713,690 8.69 9.25 8.87 0 0 0
22/04/2014
8.69
 1,531,920 8.13 8.69 8.22 11,000 3,000 0.1
21/04/2014
8.13
 1,736,170 8.59 8.69 8.03 7,000 0 0.1
18/04/2014
8.59
 1,972,720 9.15 9.15 8.59 0 0 0
17/04/2014
9.15
 2,226,640 9.06 9.43 8.59 3,920 0 0.0
16/04/2014
9.06
 2,926,580 9.71 9.71 9.06 5,000 2,000 0.0
15/04/2014
9.71
 3,239,810 10.37 10.37 9.71 0 0 0
14/04/2014
10.37
 2,585,220 10.09 10.46 9.99 90 0 0.0
11/04/2014
10.09
 4,462,230 9.43 10.09 9.15 2,000 0 0.0
10/04/2014
9.43
 2,279,980 9.62 9.62 9.25 0 0 0
08/04/2014
9.62
 2,216,720 9.43 9.81 9.43 0 9,000 -0.1
07/04/2014
9.43
 3,055,130 8.97 9.53 8.87 0 8,000 -0.1
04/04/2014
8.97
 3,529,020 8.41 8.97 8.69 0 21,560 -0.2
03/04/2014
8.41
 1,006,660 7.94 8.41 8.22 0 0 0
02/04/2014
7.94
 1,794,930 8.22 8.22 7.66 8,000 560 0.1
01/04/2014
8.22
 4,012,130 8.78 8.78 8.22 11,560 0 0.1
31/03/2014
8.78
 1,303,510 9.06 9.15 8.69 0 1,000 -0.0
28/03/2014
9.06
 1,626,260 9.06 9.25 8.87 10,000 0 0.1
27/03/2014
9.06
 2,360,430 9.06 9.06 8.50 10 4,500 -0.0
26/03/2014
9.06
 3,571,460 9.62 9.90 8.97 0 7,250 -0.1
25/03/2014
9.62
 3,458,910 9.15 9.71 9.43 19,000 42,600 -0.2
24/03/2014
9.15
 2,977,900 8.59 9.15 8.69 5,500 50,000 -0.4
21/03/2014
8.59
 3,000,330 8.69 8.78 8.41 7,000 0 0.1
20/03/2014
8.69
 3,574,840 8.22 8.78 8.13 11,200 0 0.1
19/03/2014
8.22
 3,273,560 7.75 8.22 7.57 56,000 104,000 -0.4
18/03/2014
7.75
 4,574,730 7.38 7.85 7.47 5,000 86,010 -0.7
17/03/2014
7.38
 2,252,800 6.91 7.38 7.19 0 10 -0.0
14/03/2014
6.91
 2,194,090 6.54 6.91 6.73 16,400 0 0.1
13/03/2014
6.54
 2,462,690 6.16 6.54 6.16 0 3,500 -0.0
12/03/2014
6.16
 2,962,890 6.26 6.35 6.07 0 20,100 -0.1
11/03/2014
6.26
 3,346,370 6.26 6.54 5.98 8,950 0 0.1
10/03/2014
6.26
 1,991,560 5.88 6.26 5.98 113,500 0 0.8
07/03/2014
5.88
 5,724,070 5.51 5.88 5.60 75,100 0 0.5
06/03/2014
5.51
 3,268,750 5.32 5.60 5.23 50,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |