CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.77
0.01
(0.36%)
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
(2025-11-05) 		0.04 1.47% 36,827,300 -429,800 -1.3
2.55
2.90
2.77
2 tháng
(2025-10-06) 		-0.12 -4.17% 78,634,500 -1,400,300 -4.0
2.45
2.93
2.77
3 tháng
(2025-09-08) 		-0.21 -7.07% 116,230,200 -2,894,400 -8.4
2.45
3
2.77
6 tháng
(2025-06-09) 		0.46 20% 468,156,200 -4,735,500 -14.2
2.21
3.72
2.77
12 tháng
(2024-12-10) 		0.86 45.26% 674,284,000 15,007,340 17.3
1.79
3.72
2.77
24 tháng
(2023-12-18) 		0.19 7.39% 1,036,439,400 15,416,240 18.3
1.62
3.72
2.77
36 tháng
(2022-12-21) 		0.56 25.45% 1,773,906,200 14,693,797 16.2
1.62
3.72
2.77
60 tháng
(2020-12-31) 		1.20 76.92% 5,227,110,400 13,545,869 -5.4
1.45
10.50
2.77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2013
3.92
 331,930 4.02 4.02 3.92 0 0 0
05/07/2013
4.02
 376,780 4.20 4.20 4.02 500 0 0.0
04/07/2013
4.20
 211,600 4.20 4.30 4.11 0 0 0
03/07/2013
4.20
 285,790 4.30 4.30 4.11 0 0 0
02/07/2013
4.30
 305,950 4.20 4.39 4.20 0 0 0
01/07/2013
4.20
 284,710 4.20 4.20 4.02 500 0 0.0
28/06/2013
4.20
 390,090 4.30 4.39 4.20 0 0 0
27/06/2013
4.30
 309,300 4.30 4.39 4.20 500 0 0.0
26/06/2013
4.30
 457,940 4.11 4.39 4.02 0 0 0
25/06/2013
4.11
 1,674,300 4.39 4.39 4.11 0 9,000 -0.0
24/06/2013
4.39
 512,090 4.58 4.67 4.39 0 0 0
21/06/2013
4.58
 866,180 4.58 4.67 4.30 0 11,460 -0.1
20/06/2013
4.58
 922,120 4.86 4.86 4.58 0 13,550 -0.1
19/06/2013
4.86
 635,720 4.86 5.04 4.76 10 0 0.0
18/06/2013
4.86
 886,870 5.04 5.04 4.86 10,000 0 0.1
17/06/2013
5.04
 2,732,490 4.86 5.14 4.95 10,000 3,000 0.0
14/06/2013
4.86
 1,009,950 4.76 4.95 4.67 0 0 0
13/06/2013
4.76
 1,374,400 4.86 4.86 4.58 15,000 0 0.1
12/06/2013
4.86
 1,948,730 4.86 5.14 4.86 0 2,000 -0.0
11/06/2013
4.86
 1,163,170 4.58 4.86 4.58 0 1,000 -0.0
10/06/2013
4.58
 3,638,930 4.30 4.58 4.39 1,000 2,500 -0.0
07/06/2013
4.30
 299,810 4.48 4.48 4.30 0 0 0
06/06/2013
4.48
 894,200 4.20 4.48 4.20 0 2,000 -0.0
05/06/2013
4.20
 296,240 4.11 4.30 4.11 0 0 0
04/06/2013
4.11
 960,830 4.30 4.39 4.11 4,000 0 0.0
03/06/2013
4.30
 733,870 4.30 4.48 4.20 0 0 0
31/05/2013
4.30
 1,767,670 4.39 4.58 4.30 0 0 0
30/05/2013
4.39
 1,062,460 4.48 4.48 4.30 0 0 0
29/05/2013
4.48
 2,514,040 4.30 4.58 4.39 9,000 0 0.0
28/05/2013
4.30
 1,568,790 4.02 4.30 4.02 0 0 0
27/05/2013
4.02
 1,222,740 3.83 4.02 3.74 0 0 0
24/05/2013
3.83
 808,480 3.83 3.92 3.74 0 0 0
23/05/2013
3.83
 1,268,150 3.74 3.92 3.64 0 500 -0.0
22/05/2013
3.74
 669,060 3.83 3.92 3.74 0 0 0
21/05/2013
3.83
 1,045,360 3.83 3.92 3.74 0 0 0
20/05/2013
3.83
 552,860 3.74 3.83 3.64 0 0 0
17/05/2013
3.74
 826,130 3.74 3.83 3.64 0 0 0
16/05/2013
3.74
 408,800 3.74 3.83 3.64 0 0 0
15/05/2013
3.74
 572,820 3.74 3.83 3.64 0 0 0
14/05/2013
3.74
 462,460 3.92 3.92 3.74 0 0 0
13/05/2013
3.92
 221,760 3.83 4.02 3.83 0 0 0
10/05/2013
3.83
 279,030 3.83 3.92 3.74 0 0 0
09/05/2013
3.83
 827,450 3.64 3.83 3.64 1,000 1,000 0
08/05/2013
3.64
 384,490 3.74 3.92 3.64 0 0 0
07/05/2013
3.74
 572,800 3.83 4.02 3.74 90 0 0.0
06/05/2013
3.83
 772,280 3.64 3.83 3.64 0 0 0
03/05/2013
3.64
 311,020 3.55 3.64 3.46 0 0 0
02/05/2013
3.55
 395,060 3.64 3.74 3.46 1,000 0 0.0
26/04/2013
3.64
 1,062,280 3.46 3.64 3.64 0 1,000 -0.0
25/04/2013
3.46
 446,580 3.27 3.46 3.27 0 2,000 -0.0
24/04/2013
3.27
 331,230 3.27 3.36 3.27 0 0 0
23/04/2013
3.27
 224,040 3.18 3.36 3.18 0 2,000 -0.0
22/04/2013
3.18
 519,520 3.27 3.27 3.08 0 0 0
18/04/2013
3.27
 580,310 3.46 3.46 3.27 170 3,000 -0.0
17/04/2013
3.46
 264,370 3.55 3.55 3.46 0 0 0
16/04/2013
3.55
 786,690 3.55 3.64 3.36 0 0 0
15/04/2013
3.55
 755,210 3.74 3.74 3.55 0 0 0
12/04/2013
3.74
 533,640 3.83 3.92 3.64 0 0 0
11/04/2013
3.83
 576,630 3.92 4.02 3.74 0 0 0
10/04/2013
3.92
 592,910 4.02 4.11 3.92 190 0 0.0
09/04/2013
4.02
 604,620 4.02 4.11 3.92 180 0 0.0
08/04/2013
4.02
 505,430 3.92 4.11 3.92 0 0 0
05/04/2013
3.92
 509,910 3.92 4.02 3.92 0 10 -0.0
04/04/2013
3.92
 973,190 4.11 4.11 3.83 0 0 0
03/04/2013
4.11
 666,950 4.20 4.30 4.11 700 0 0.0
02/04/2013
4.20
 857,110 4.20 4.39 4.11 10 4,200 -0.0
01/04/2013
4.20
 600,130 4.11 4.30 4.02 0 0 0
29/03/2013
4.11
 486,150 3.92 4.11 3.83 0 0 0
28/03/2013
3.92
 806,480 4.20 4.30 3.92 0 0 0
27/03/2013
4.20
 1,182,790 4.39 4.39 4.20 0 0 0
26/03/2013
4.39
 589,360 4.48 4.58 4.39 0 0 0
25/03/2013
4.48
 599,760 4.48 4.58 4.39 0 0 0
22/03/2013
4.48
 677,850 4.67 4.76 4.48 0 38,000 -0.2
21/03/2013
4.67
 807,560 4.67 4.86 4.67 0 0 0
20/03/2013
4.67
 858,340 4.76 4.86 4.67 0 0 0
19/03/2013
4.76
 279,000 4.76 4.76 4.58 0 0 0
18/03/2013
4.76
 843,020 4.67 4.86 4.67 0 0 0
15/03/2013
4.67
 538,560 4.76 4.86 4.67 0 0 0
14/03/2013
4.76
 941,120 4.67 4.86 4.58 0 0 0
13/03/2013
4.67
 383,470 4.86 4.95 4.67 0 0 0
12/03/2013
4.86
 946,110 4.95 5.14 4.76 0 1,510 -0.0
11/03/2013
4.95
 1,612,640 4.67 4.95 4.67 38,000 1,000 0.2
08/03/2013
4.67
 246,810 4.76 4.76 4.58 0 0 0
07/03/2013
4.76
 819,240 4.58 4.86 4.48 0 0 0
06/03/2013
4.58
 1,019,810 4.58 4.67 4.39 0 1,000 -0.0
05/03/2013
4.58
 1,303,360 4.86 4.86 4.58 0 45,000 -0.2
04/03/2013
4.86
 1,314,700 5.14 5.14 4.86 0 0 0
01/03/2013
5.14
 1,181,730 5.32 5.42 5.14 0 18,000 -0.1
28/02/2013
5.32
 1,448,940 5.51 5.79 5.32 18,000 8,490 0.1
27/02/2013
5.51
 1,030,460 5.51 5.51 5.23 16,000 1,700 0.1
26/02/2013
5.51
 2,754,330 5.60 5.98 5.32 4,200 3,000 0.0
25/02/2013
5.60
 2,144,120 5.32 5.60 5.42 23,000 1,000 0.1
22/02/2013
5.32
 1,320,060 5.23 5.51 4.95 0 0 0
21/02/2013
5.23
 2,287,940 5.42 5.79 5.23 0 0 0
20/02/2013
5.42
 1,054,830 5.42 5.51 5.23 1,000 0 0.0
19/02/2013
5.42
 2,230,180 5.32 5.51 5.23 100 0 0.0
18/02/2013
5.32
 1,307,470 5.04 5.32 4.95 0 0 0
08/02/2013
5.04
 712,440 4.86 5.14 4.86 0 0 0
07/02/2013
4.86
 698,660 4.86 4.95 4.76 10,000 0 0.1
06/02/2013
4.86
 483,620 4.67 4.86 4.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |