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) 		0.55 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)
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
05/03/2014
5.32
 589,070 5.23 5.32 5.23 0 10,000 -0.1
04/03/2014
5.23
 1,028,820 5.14 5.32 5.04 0 0 0
03/03/2014
5.14
 1,279,550 5.42 5.42 5.14 0 5,000 -0.0
28/02/2014
5.42
 1,161,360 5.32 5.51 5.23 5,000 0 0.0
27/02/2014
5.32
 2,052,390 5.42 5.51 5.23 5,000 0 0.0
26/02/2014
5.42
 1,983,880 5.32 5.42 5.23 0 0 0
25/02/2014
5.32
 1,896,800 5.42 5.51 5.23 0 2,000 -0.0
24/02/2014
5.42
 1,654,880 5.14 5.42 5.14 5,000 1,000 0.0
21/02/2014
5.14
 3,114,850 5.32 5.32 5.04 0 0 0
20/02/2014
5.32
 2,945,820 5.70 5.79 5.32 0 0 0
19/02/2014
5.70
 1,991,650 5.51 5.70 5.42 0 0 0
18/02/2014
5.51
 2,275,880 5.32 5.51 5.23 0 0 0
17/02/2014
5.32
 2,388,860 5.23 5.42 5.04 0 0 0
14/02/2014
5.23
 2,699,200 5.42 5.51 5.14 0 0 0
13/02/2014
5.42
 1,222,800 5.32 5.42 5.23 1,100 20,000 -0.1
12/02/2014
5.32
 2,134,820 5.14 5.42 5.04 0 0 0
11/02/2014
5.14
 2,585,540 5.42 5.51 5.04 0 0 0
10/02/2014
5.42
 1,175,140 5.42 5.42 5.23 60 0 0.0
07/02/2014
5.42
 2,138,770 5.23 5.51 5.23 0 0 0
06/02/2014
5.23
 2,071,220 4.95 5.23 4.95 0 0 0
27/01/2014
4.95
 664,070 4.86 4.95 4.76 41,000 10 0.2
24/01/2014
4.86
 531,570 4.86 4.86 4.76 0 0 0
23/01/2014
4.86
 490,790 4.86 4.86 4.67 0 0 0
22/01/2014
4.86
 847,620 4.86 5.04 4.76 0 0 0
21/01/2014
4.86
 1,472,130 4.58 4.86 4.58 0 0 0
20/01/2014
4.58
 1,235,720 4.67 4.76 4.39 0 3,000 -0.0
17/01/2014
4.67
 961,980 4.86 4.86 4.58 500 0 0.0
16/01/2014
4.86
 842,910 4.95 4.95 4.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |