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)
05/02/2013
4.67
 618,580 4.76 4.86 4.58 0 0 0
04/02/2013
4.76
 459,310 4.86 4.86 4.67 0 0 0
01/02/2013
4.86
 638,420 4.86 4.86 4.67 0 10,000 -0.1
31/01/2013
4.86
 874,960 5.04 5.04 4.86 0 27,000 -0.1
30/01/2013
5.04
 1,809,630 4.76 5.04 4.76 10,000 0 0.1
29/01/2013
4.76
 836,460 4.76 4.86 4.67 0 0 0
28/01/2013
4.76
 1,769,130 4.95 5.04 4.76 0 8,000 -0.0
25/01/2013
4.95
 1,035,090 5.04 5.23 4.95 0 20,000 -0.1
24/01/2013
5.04
 665,220 4.76 5.04 4.58 0 0 0
23/01/2013
4.76
 1,164,510 5.04 5.14 4.76 0 0 0
22/01/2013
5.04
 1,499,940 5.42 5.42 5.04 0 18,010 -0.1
21/01/2013
5.42
 1,028,470 5.23 5.51 5.14 0 0 0
18/01/2013
5.23
 1,185,040 5.51 5.51 5.14 0 0 0
17/01/2013
5.51
 2,177,050 5.42 5.79 5.32 42,000 0 0.3
16/01/2013
5.42
 2,074,220 5.14 5.42 5.42 30,000 10 0.2
15/01/2013
5.14
 2,111,290 4.86 5.14 5.04 0 10 -0.0
14/01/2013
4.86
 1,397,040 5.04 5.04 4.86 0 0 0
11/01/2013
5.04
 1,377,500 5.23 5.32 5.04 0 10 -0.0
10/01/2013
5.23
 1,781,870 5.04 5.23 4.86 7,510 200 0.0
09/01/2013
5.04
 2,510,230 5.23 5.42 5.04 0 0 0
08/01/2013
5.23
 1,948,520 5.42 5.51 5.23 0 18,000 -0.1
07/01/2013
5.42
 1,093,380 5.23 5.42 5.42 2,500 0 0.0
04/01/2013
5.23
 1,388,750 5.04 5.23 5.04 0 0 0
03/01/2013
5.04
 2,037,910 5.23 5.42 5.04 8,200 10 0.0
02/01/2013
5.23
 463,190 5.04 5.23 5.14 20,000 0 0.1
28/12/2012
5.04
 1,374,690 4.86 5.04 4.76 0 0 0
27/12/2012
4.86
 538,600 4.67 4.86 4.86 0 0 0
26/12/2012
4.67
 2,162,860 4.48 4.67 4.30 10,000 0 0.0
25/12/2012
4.48
 710,060 4.67 4.67 4.48 0 8,000 -0.0
24/12/2012
4.67
 1,685,970 4.48 4.67 4.58 0 10 -0.0
21/12/2012
4.48
 1,259,100 4.30 4.48 4.30 0 0 0
20/12/2012
4.30
 571,150 4.11 4.30 4.20 40 0 0.0
19/12/2012
4.11
 1,372,230 3.92 4.11 3.92 8,000 0 0.0
18/12/2012
3.92
 2,128,530 3.92 4.11 3.92 1,000 0 0.0
17/12/2012
3.92
 826,870 3.74 3.92 3.83 0 0 0
14/12/2012
3.74
 870,640 3.64 3.74 3.64 0 0 0
13/12/2012
3.64
 667,660 3.55 3.64 3.64 0 0 0
12/12/2012
3.55
 155,460 3.46 3.55 3.55 0 0 0
11/12/2012
3.46
 446,780 3.36 3.46 3.46 0 0 0
10/12/2012
3.36
 766,430 3.27 3.36 3.36 0 0 0
07/12/2012
3.27
 727,490 3.27 3.36 3.18 0 0 0
06/12/2012
3.27
 530,360 3.27 3.36 3.18 0 0 0
05/12/2012
3.27
 840,390 3.18 3.27 3.18 0 12,470 -0.0
04/12/2012
3.18
 525,380 3.18 3.27 3.18 0 0 0
03/12/2012
3.18
 452,250 3.18 3.27 3.08 0 5,000 -0.0
30/11/2012
3.18
 277,360 3.27 3.27 3.18 10,380 0 0.0
29/11/2012
3.27
 565,090 3.27 3.36 3.18 0 0 0
28/11/2012
3.27
 772,190 3.36 3.36 3.27 0 0 0
27/11/2012
3.36
 239,640 3.27 3.36 3.27 10 0 0.0
26/11/2012
3.27
 1,264,260 3.27 3.36 3.27 10,470 0 0.0
23/11/2012
3.27
 354,080 3.18 3.27 3.27 7,000 0 0.0
22/11/2012
3.18
 718,150 3.08 3.18 3.08 0 0 0
21/11/2012
3.08
 158,070 3.08 3.18 3.08 0 0 0
20/11/2012
3.08
 147,940 3.18 3.27 3.08 0 0 0
19/11/2012
3.18
 434,110 3.18 3.27 3.08 0 0 0
16/11/2012
3.18
 490,430 3.18 3.27 3.08 0 0 0
15/11/2012
3.18
 442,750 3.27 3.27 3.18 0 0 0
14/11/2012
3.27
 269,520 3.27 3.27 3.18 0 0 0
13/11/2012
3.27
 298,640 3.27 3.36 3.27 0 0 0
12/11/2012
3.27
 477,790 3.18 3.27 3.18 0 0 0
09/11/2012
3.18
 238,500 3.18 3.27 3.18 0 0 0
08/11/2012
3.18
 414,390 3.18 3.27 3.18 0 0 0
07/11/2012
3.18
 188,690 3.08 3.18 3.18 0 0 0
06/11/2012
3.08
 196,750 3.18 3.27 3.08 0 0 0
05/11/2012
3.18
 1,794,970 3.27 3.27 3.18 0 0 0
02/11/2012
3.27
 111,850 3.36 3.36 3.27 0 0 0
01/11/2012
3.36
 511,940 3.46 3.46 3.36 0 0 0
31/10/2012
3.46
 801,720 3.36 3.46 3.27 0 0 0
30/10/2012
3.36
 1,249,190 3.27 3.36 3.18 0 0 0
29/10/2012
3.27
 901,560 3.27 3.36 3.18 0 0 0
26/10/2012
3.27
 258,730 3.36 3.36 3.27 0 0 0
25/10/2012
3.36
 81,440 3.46 3.46 3.36 30 30 0
24/10/2012
3.46
 162,570 3.36 3.46 3.36 0 0 0
23/10/2012
3.36
 659,660 3.46 3.46 3.36 0 0 0
22/10/2012
3.46
 51,870 3.55 3.55 3.46 0 0 0
19/10/2012
3.55
 313,810 3.64 3.64 3.55 0 0 0
18/10/2012
3.64
 304,730 3.55 3.64 3.55 0 0 0
17/10/2012
3.55
 378,370 3.64 3.74 3.55 700 0 0.0
16/10/2012
3.64
 775,590 3.55 3.64 3.46 0 0 0
15/10/2012
3.55
 222,260 3.64 3.64 3.55 0 0 0
12/10/2012
3.64
 368,110 3.55 3.64 3.46 0 0 0
11/10/2012
3.55
 334,630 3.46 3.55 3.55 0 0 0
10/10/2012
3.46
 512,270 3.36 3.46 3.27 0 0 0
09/10/2012
3.36
 767,090 3.27 3.36 3.18 1,000 6,200 -0.0
08/10/2012
3.27
 266,720 3.27 3.36 3.18 0 0 0
05/10/2012
3.27
 144,250 3.18 3.27 3.08 0 0 0
04/10/2012
3.18
 671,430 3.18 3.27 3.18 0 0 0
03/10/2012
3.18
 254,370 3.08 3.18 3.18 0 0 0
02/10/2012
3.08
 6,430 3.18 3.18 3.08 0 0 0
01/10/2012
3.18
 17,610 3.27 3.27 3.18 0 0 0
28/09/2012
3.27
 207,040 3.36 3.36 3.27 3,600 0 0.0
27/09/2012
3.36
 461,700 3.46 3.55 3.36 2,600 0 0.0
26/09/2012
3.46
 288,120 3.46 3.55 3.36 0 0 0
25/09/2012
3.46
 197,020 3.55 3.55 3.46 0 0 0
24/09/2012
3.55
 266,560 3.64 3.64 3.55 0 0 0
21/09/2012
3.64
 271,470 3.64 3.74 3.55 0 0 0
20/09/2012
3.64
 304,270 3.64 3.74 3.55 0 0 0
19/09/2012
3.64
 273,000 3.74 3.83 3.64 0 0 0
18/09/2012
3.74
 644,090 3.92 4.02 3.74 0 0 0
17/09/2012
3.92
 530,470 3.74 3.92 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |