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)
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
15/01/2014
4.95
 1,281,770 4.76 4.95 4.76 0 0 0
14/01/2014
4.76
 891,380 4.86 4.95 4.76 0 0 0
13/01/2014
4.86
 1,076,000 4.76 4.95 4.76 0 5,000 -0.0
10/01/2014
4.76
 1,686,750 5.04 5.14 4.76 0 0 0
09/01/2014
5.04
 1,233,090 5.14 5.23 4.95 3,000 19,000 -0.1
08/01/2014
5.14
 1,345,870 5.04 5.14 4.86 0 0 0
07/01/2014
5.04
 2,394,370 5.04 5.23 4.95 0 0 0
06/01/2014
5.04
 3,708,870 4.76 5.04 4.86 5,000 20,000 -0.1
03/01/2014
4.76
 1,026,430 4.67 4.86 4.58 0 0 0
02/01/2014
4.67
 1,756,120 4.58 4.86 4.67 0 0 0
31/12/2013
4.58
 751,590 4.30 4.58 4.39 0 0 0
30/12/2013
4.30
 1,062,780 4.58 4.58 4.30 0 0 0
27/12/2013
4.58
 1,672,680 4.76 4.86 4.48 20,000 10 0.1
26/12/2013
4.76
 1,593,530 4.76 4.95 4.67 0 0 0
25/12/2013
4.76
 1,955,250 4.86 5.14 4.76 20,000 20 0.1
24/12/2013
4.86
 3,565,360 4.58 4.86 4.48 0 0 0
23/12/2013
4.58
 3,027,760 4.39 4.67 4.39 10 0 0.0
20/12/2013
4.39
 1,057,960 4.39 4.48 4.30 20 0 0.0
19/12/2013
4.39
 1,087,000 4.30 4.48 4.30 19,010 0 0.1
18/12/2013
4.30
 737,340 4.20 4.39 4.20 0 0 0
17/12/2013
4.20
 627,190 4.20 4.39 4.20 0 0 0
16/12/2013
4.20
 170,860 4.11 4.20 4.11 0 0 0
13/12/2013
4.11
 974,430 4.11 4.30 4.11 0 40,000 -0.2
12/12/2013
4.11
 1,023,830 4.11 4.20 3.92 0 0 0
11/12/2013
4.11
 1,567,500 4.39 4.39 4.11 0 0 0
10/12/2013
4.39
 1,036,140 4.48 4.58 4.30 0 0 0
09/12/2013
4.48
 1,427,110 4.67 4.76 4.39 0 24,000 -0.1
06/12/2013
4.67
 1,653,010 4.48 4.76 4.48 40,000 0 0.2
05/12/2013
4.48
 939,440 4.39 4.58 4.30 1,540 7,000 -0.0
04/12/2013
4.39
 458,070 4.39 4.48 4.30 0 0 0
03/12/2013
4.39
 712,220 4.30 4.48 4.20 0 0 0
02/12/2013
4.30
 388,990 4.39 4.39 4.20 0 0 0
29/11/2013
4.39
 986,180 4.39 4.48 4.20 0 0 0
28/11/2013
4.39
 323,380 4.48 4.58 4.39 0 0 0
27/11/2013
4.48
 1,191,750 4.39 4.58 4.39 0 0 0
26/11/2013
4.39
 1,060,350 4.30 4.48 4.20 0 0 0
25/11/2013
4.30
 673,920 4.39 4.58 4.30 0 0 0
22/11/2013
4.39
 1,039,160 4.39 4.39 4.30 0 0 0
21/11/2013
4.39
 1,921,130 4.67 4.86 4.39 0 0 0
20/11/2013
4.67
 1,214,520 4.39 4.67 4.30 0 0 0
19/11/2013
4.39
 1,751,320 4.20 4.48 4.11 31,000 0 0.1
18/11/2013
4.20
 1,559,440 4.20 4.30 4.11 0 0 0
15/11/2013
4.20
 798,850 4.02 4.20 3.92 0 1,000 -0.0
14/11/2013
4.02
 761,510 4.11 4.20 4.02 0 2,000 -0.0
13/11/2013
4.11
 1,044,320 4.11 4.30 4.02 0 0 0
12/11/2013
4.11
 2,312,010 3.92 4.11 4.02 0 0 0
11/11/2013
3.92
 1,014,700 3.74 3.92 3.74 0 0 0
08/11/2013
3.74
 506,730 3.83 3.83 3.74 0 0 0
07/11/2013
3.83
 1,278,690 3.83 3.92 3.74 0 3,000 -0.0
06/11/2013
3.83
 1,434,190 3.74 3.92 3.83 0 0 0
05/11/2013
3.74
 1,036,040 3.55 3.74 3.55 0 0 0
04/11/2013
3.55
 231,970 3.55 3.64 3.46 0 0 0
01/11/2013
3.55
 123,180 3.55 3.55 3.46 0 0 0
31/10/2013
3.55
 189,100 3.55 3.55 3.46 0 0 0
30/10/2013
3.55
 296,520 3.46 3.55 3.46 0 0 0
29/10/2013
3.46
 644,500 3.55 3.55 3.46 0 0 0
28/10/2013
3.55
 209,170 3.55 3.64 3.55 0 0 0
25/10/2013
3.55
 426,200 3.55 3.64 3.46 0 0 0
24/10/2013
3.55
 538,560 3.64 3.74 3.55 0 0 0
23/10/2013
3.64
 492,190 3.64 3.74 3.55 0 0 0
22/10/2013
3.64
 464,470 3.74 3.74 3.55 0 0 0
21/10/2013
3.74
 1,227,220 3.64 3.83 3.55 0 0 0
18/10/2013
3.64
 225,790 3.55 3.64 3.46 0 0 0
17/10/2013
3.55
 534,120 3.55 3.64 3.55 0 1,200 -0.0
16/10/2013
3.55
 339,990 3.46 3.64 3.46 0 0 0
15/10/2013
3.46
 166,900 3.36 3.55 3.36 0 0 0
14/10/2013
3.36
 613,560 3.46 3.55 3.36 0 0 0
11/10/2013
3.46
 125,500 3.55 3.64 3.46 0 0 0
10/10/2013
3.55
 331,350 3.64 3.74 3.55 0 9,630 -0.0
09/10/2013
3.64
 280,290 3.64 3.74 3.64 3,000 0 0.0
08/10/2013
3.64
 223,000 3.64 3.74 3.55 0 16,470 -0.1
07/10/2013
3.64
 384,940 3.55 3.74 3.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |