CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.24
-0.06
(-2.61%)
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
(2026-07-01) 		-0.28 -10.85% 15,866,200 -61,600 0
2.12
2.58
2.24
2 tháng
(2026-06-01) 		-0.39 -14.50% 44,919,400 -295,700 0
2.12
2.88
2.24
3 tháng
(2026-05-04) 		-0.43 -15.75% 61,615,800 -1,278,400 0
2.12
2.88
2.24
6 tháng
(2026-02-02) 		-1.10 -32.35% 170,508,300 -1,423,900 3.5
2.12
3.40
2.24
12 tháng
(2025-08-05) 		-1.03 -30.93% 534,686,400 -6,277,100 -11.6
2.12
3.56
2.24
24 tháng
(2024-08-12) 		0.46 25% 1,067,219,500 14,387,240 22.2
1.66
3.72
2.24
36 tháng
(2023-08-16) 		-1.08 -31.95% 1,623,281,000 13,986,340 21.3
1.62
3.72
2.24
60 tháng
(2021-08-26) 		-0.66 -22.30% 4,064,557,000 12,275,469 3.8
1.45
10.50
2.24
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |