CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.02
0.01
(0.50%)
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
(2026-08-18) 		-0.23 -10.27% 12,717,100 -327,800 -0.9
2.01
2.92
2.02
2 tháng
(2026-07-20) 		-0.29 -12.61% 24,456,100 -309,800 -0.9
2.01
2.92
2.02
3 tháng
(2026-06-19) 		-0.62 -23.57% 40,984,100 -521,900 -1.4
2.01
2.92
2.02
6 tháng
(2026-03-23) 		-0.50 -19.92% 116,512,300 -1,700,300 -4.5
2.01
3.01
2.02
12 tháng
(2025-09-22) 		-0.92 -31.40% 426,619,400 -2,926,600 -8.1
2.01
3.56
2.02
24 tháng
(2024-09-27) 		0.19 10.44% 1,075,244,400 3,134,900 -4.9
1.77
3.72
2.02
36 tháng
(2023-10-03) 		-0.50 -19.92% 1,564,053,600 3,418,300 -4.4
1.62
3.72
2.02
60 tháng
(2021-10-13) 		-3.74 -65.04% 3,698,640,500 2,363,629 -18.0
1.45
10.50
2.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2013
3.55
 174,500 3.46 3.64 3.46 0 0 0
28/08/2013
3.46
 272,770 3.64 3.64 3.46 500 0 0.0
27/08/2013
3.64
 132,360 3.64 3.74 3.55 0 0 0
26/08/2013
3.64
 180,700 3.64 3.74 3.55 0 0 0
23/08/2013
3.64
 258,290 3.74 3.74 3.55 0 0 0
22/08/2013
3.74
 315,210 3.92 3.92 3.74 0 0 0
21/08/2013
3.92
 350,360 3.92 3.92 3.74 7,000 0 0.0
20/08/2013
3.92
 291,400 3.92 4.02 3.83 0 0 0
19/08/2013
3.92
 441,810 3.74 3.92 3.74 2,000 1,000 0.0
16/08/2013
3.74
 629,850 3.64 3.74 3.55 0 10 -0
15/08/2013
3.64
 243,310 3.55 3.74 3.55 0 0 0
14/08/2013
3.55
 195,520 3.36 3.55 3.36 9,000 1,000 0.0
13/08/2013
3.36
 154,780 3.46 3.55 3.36 0 10 -0.0
12/08/2013
3.46
 76,480 3.55 3.55 3.46 0 0 0
09/08/2013
3.55
 128,240 3.64 3.64 3.55 0 0 0
08/08/2013
3.64
 64,450 3.64 3.74 3.55 0 0 0
07/08/2013
3.64
 160,020 3.55 3.74 3.55 0 0 0
06/08/2013
3.55
 113,400 3.55 3.64 3.46 0 0 0
05/08/2013
3.55
 69,530 3.64 3.64 3.55 0 0 0
02/08/2013
3.64
 109,650 3.64 3.74 3.64 10 0 0
01/08/2013
3.64
 212,540 3.55 3.74 3.46 0 0 0
31/07/2013
3.55
 231,390 3.64 3.64 3.46 10 0 0.0
30/07/2013
3.64
 78,120 3.55 3.64 3.46 0 0 0
29/07/2013
3.55
 219,330 3.64 3.64 3.55 0 0 0
26/07/2013
3.64
 285,290 3.64 3.74 3.55 700 0 0.0
25/07/2013
3.64
 234,780 3.64 3.74 3.64 0 0 0
24/07/2013
3.64
 385,750 3.83 3.83 3.64 0 0 0
23/07/2013
3.83
 344,010 3.92 4.02 3.83 2,000 0 0.0
22/07/2013
3.92
 261,120 4.02 4.02 3.83 0 0 0
19/07/2013
4.02
 262,400 4.02 4.11 4.02 0 0 0
18/07/2013
4.02
 275,500 4.02 4.20 4.02 0 0 0
17/07/2013
4.02
 161,160 4.11 4.20 4.02 0 0 0
16/07/2013
4.11
 169,500 4.11 4.20 4.11 2,000 0 0.0
15/07/2013
4.11
 196,810 4.11 4.20 4.11 0 0 0
12/07/2013
4.11
 192,310 4.02 4.20 4.02 0 0 0
11/07/2013
4.02
 185,930 3.92 4.11 4.02 0 0 0
10/07/2013
3.92
 305,390 4.11 4.20 3.92 140 0 0.0
09/07/2013
4.11
 285,300 3.92 4.11 3.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |