CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.69
0.01
(0.37%)
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
(2026-05-18) 		0 0% 26,821,500 10,900 0
2.62
2.88
2.68
2 tháng
(2026-04-20) 		-0.12 -4.27% 42,611,500 -2,234,300 0
2.62
2.88
2.68
3 tháng
(2026-03-19) 		0.09 3.46% 72,898,800 -2,478,400 -0.1
2.51
3.01
2.68
6 tháng
(2025-12-19) 		0.07 2.67% 257,170,100 -477,200 5.0
2.45
3.56
2.68
12 tháng
(2025-06-23) 		0.46 20.63% 732,256,700 -4,955,800 -8.7
2.23
3.72
2.68
24 tháng
(2024-06-27) 		0.65 31.86% 1,079,140,200 14,261,640 21.4
1.62
3.72
2.68
36 tháng
(2023-07-03) 		-0.19 -6.60% 1,722,730,500 14,289,540 21.4
1.62
3.72
2.68
60 tháng
(2021-07-13) 		-0.30 -10.03% 4,223,245,200 10,487,069 -3.1
1.45
10.50
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |