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)
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
14/09/2012
3.74
 24,090 3.64 3.74 3.74 0 0 0
13/09/2012
3.64
 468,100 3.55 3.64 3.55 0 0 0
12/09/2012
3.55
 609,380 3.74 3.83 3.55 0 0 0
11/09/2012
3.74
 53,700 3.92 3.92 3.74 0 0 0
10/09/2012
3.92
 183,550 4.11 4.11 3.92 0 0 0
07/09/2012
4.11
 655,120 4.30 4.30 4.11 0 0 0
06/09/2012
4.30
 290,060 4.48 4.48 4.30 0 0 0
05/09/2012
4.48
 350,040 4.67 4.76 4.48 0 0 0
04/09/2012
4.67
 181,440 4.48 4.67 4.48 0 0 0
31/08/2012
4.48
 182,330 4.58 4.67 4.39 0 0 0
30/08/2012
4.58
 203,130 4.67 4.76 4.58 0 0 0
29/08/2012
4.67
 1,075,910 4.76 4.76 4.58 0 0 0
28/08/2012
4.76
 40,470 4.95 4.95 4.76 0 0 0
27/08/2012
4.95
 186,630 5.14 5.14 4.95 0 0 0
24/08/2012
5.14
 1,324,010 5.32 5.32 5.14 2,500 0 0.0
23/08/2012
5.32
 89,760 5.60 5.60 5.32 1,000 0 0.0
22/08/2012
5.60
 93,450 5.88 5.88 5.60 0 0 0
21/08/2012
5.88
 122,830 6.16 6.16 5.88 0 0 0
20/08/2012
6.16
 204,450 5.98 6.16 5.98 0 0 0
17/08/2012
5.98
 260,710 5.98 5.98 5.79 0 0 0
16/08/2012
5.98
 112,150 5.98 6.07 5.88 0 0 0
15/08/2012
5.98
 149,980 6.07 6.16 5.98 0 4,000 -0.0
14/08/2012
6.07
 163,860 5.88 6.07 5.88 0 0 0
13/08/2012
5.88
 189,560 5.98 6.07 5.88 0 0 0
10/08/2012
5.98
 278,620 6.07 6.16 5.98 0 0 0
09/08/2012
6.07
 319,770 6.07 6.26 6.07 0 0 0
08/08/2012
6.07
 175,560 6.07 6.16 5.98 0 0 0
07/08/2012
6.07
 401,530 6.35 6.35 6.07 0 0 0
06/08/2012
6.35
 445,330 6.35 6.54 6.35 0 0 0
03/08/2012
6.35
 1,032,480 6.07 6.35 6.16 4,000 0 0.0
02/08/2012
6.07
 163,790 5.79 6.07 5.88 0 0 0
01/08/2012
5.79
 275,430 5.79 5.88 5.60 0 0 0
31/07/2012
5.79
 270,030 5.79 5.98 5.79 0 0 0
30/07/2012
5.79
 298,750 5.98 5.98 5.79 0 0 0
27/07/2012
5.98
 684,660 6.26 6.26 5.98 0 0 0
26/07/2012
6.26
 304,390 6.16 6.26 6.07 500 0 0.0
25/07/2012
6.16
 506,270 6.26 6.26 5.98 0 0 0
24/07/2012
6.26
 395,810 6.54 6.54 6.26 0 0 0
23/07/2012
6.54
 515,120 6.82 6.82 6.54 0 10 -0.0
20/07/2012
6.82
 851,380 7.01 7.10 6.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |