CTCP Tập đoàn Đức Long Gia Lai (dlg)

3.48
0.13
(3.88%)
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
(2025-12-29) 		0.55 21.15% 80,774,700 1,478,500 4.2
2.56
3.55
3.35
2 tháng
(2025-11-28) 		0.44 16.24% 117,519,700 754,800 2.3
2.56
3.55
3.35
3 tháng
(2025-10-29) 		0.41 14.96% 164,844,300 80,600 0.3
2.55
3.55
3.35
6 tháng
(2025-07-31) 		-0.57 -15.32% 390,685,900 -3,247,600 -9.8
2.45
3.72
3.35
12 tháng
(2025-02-03) 		1.13 55.94% 757,630,800 15,776,840 19.7
1.79
3.72
3.35
24 tháng
(2024-02-07) 		0.89 39.38% 1,065,732,700 16,347,240 21.0
1.62
3.72
3.35
36 tháng
(2023-02-13) 		1.08 52.17% 1,849,004,600 15,303,797 18.2
1.62
3.72
3.35
60 tháng
(2021-02-22) 		1.32 72.13% 5,032,278,700 12,219,369 -6.3
1.45
10.50
3.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2012
10.84
 37,190 11.40 11.40 10.84 0 0 0
13/06/2012
11.40
 52,950 11.96 11.96 11.40 0 0 0
12/06/2012
11.96
 49,990 11.96 12.05 11.40 0 0 0
11/06/2012
11.96
 99,380 11.68 11.96 11.12 0 0 0
08/06/2012
11.68
 136,560 12.24 12.24 11.68 0 0 0
07/06/2012
12.24
 85,280 12.80 12.80 12.24 0 0 0
06/06/2012
12.80
 32,260 12.52 12.80 11.96 0 0 0
05/06/2012
12.52
 25,710 12.14 12.52 11.58 0 0 0
04/06/2012
12.14
 17,510 12.24 12.24 11.68 0 0 0
01/06/2012
12.24
 36,980 11.86 12.42 11.30 0 0 0
31/05/2012
11.86
 5,220 12.42 12.42 11.86 0 0 0
30/05/2012
12.42
 5,900 12.98 12.98 12.42 0 0 0
29/05/2012
12.98
 10,430 13.64 13.64 12.98 0 0 0
28/05/2012
13.64
 25,560 14.29 14.29 13.64 0 0 0
25/05/2012
14.29
 12,880 14.95 14.95 14.20 0 0 0
24/05/2012
14.95
 110 15.32 15.79 14.95 0 0 0
23/05/2012
15.32
 7,080 16.07 16.07 15.32 0 0 0
22/05/2012
16.07
 2,630 16.91 16.91 16.07 200 0 0.0
21/05/2012
16.91
 9,940 16.91 16.91 16.07 0 0 0
18/05/2012
16.91
 50,700 17.37 17.37 16.53 0 0 0
17/05/2012
17.37
 19,560 17.37 17.37 16.53 0 0 0
16/05/2012
17.37
 110 17.65 17.65 17.09 0 0 0
15/05/2012
17.65
 160 17.75 17.75 17.28 0 0 0
14/05/2012
17.75
 8,130 17.75 17.75 17.00 0 0 0
11/05/2012
17.75
 8,150 17.93 17.93 17.19 0 0 0
10/05/2012
17.93
 6,270 18.12 18.21 17.37 0 0 0
09/05/2012
18.12
 16,670 17.65 18.12 16.91 0 0 0
08/05/2012
17.65
 3,610 17.56 17.65 17.37 0 0 0
07/05/2012
17.56
 7,570 16.91 17.56 16.07 0 0 0
04/05/2012
16.91
 25,940 17.75 17.75 16.91 0 600 -0.0
03/05/2012
17.75
 2,470 18.59 18.59 17.75 0 0 0
02/05/2012
18.59
 12,550 19.43 19.43 18.49 0 0 0
27/04/2012
19.43
 11,670 18.59 19.43 17.75 0 0 0
26/04/2012
18.59
 12,580 17.75 18.59 16.91 200 0 0.0
25/04/2012
17.75
 15,830 18.59 18.59 17.75 0 0 0
24/04/2012
18.59
 13,030 19.52 19.52 18.59 0 0 0
23/04/2012
19.52
 4,460 19.52 19.52 18.59 0 0 0
20/04/2012
19.52
 8,550 19.52 19.52 18.59 0 0 0
19/04/2012
19.52
 490 20.55 20.55 19.52 0 0 0
18/04/2012
20.55
 5,370 20.46 20.55 19.52 0 0 0
17/04/2012
20.46
 6,660 19.99 20.46 19.06 0 0 0
16/04/2012
19.99
 87,640 19.62 19.99 18.68 0 0 0
13/04/2012
19.62
 4,670 20.64 20.64 19.62 0 0 0
12/04/2012
20.64
 5,790 21.67 22.42 20.64 0 0 0
11/04/2012
21.67
 164,950 20.74 21.76 19.71 0 0 0
10/04/2012
20.74
 93,290 20.36 20.74 19.43 0 0 0
09/04/2012
20.36
 99,030 20.46 20.46 19.99 0 0 0
06/04/2012
20.46
 124,040 20.46 20.55 19.52 0 0 0
05/04/2012
20.46
 101,780 19.99 20.46 19.62 0 0 0
04/04/2012
19.99
 117,180 21.02 21.02 19.99 0 0 0
03/04/2012
21.02
 157,050 21.20 21.20 20.36 0 0 0
30/03/2012
21.20
 135,690 21.48 21.48 21.20 0 0 0
29/03/2012
21.48
 152,720 21.48 22.04 21.30 0 0 0
28/03/2012
21.48
 161,910 21.48 21.76 21.30 0 0 0
27/03/2012
21.48
 154,100 22.04 22.23 21.39 0 0 0
26/03/2012
22.04
 139,220 22.04 22.42 21.95 0 0 0
23/03/2012
22.04
 160,920 21.48 22.14 21.58 0 0 0
22/03/2012
21.48
 136,260 21.11 21.95 20.08 0 0 0
21/03/2012
21.11
 119,600 20.36 21.11 20.74 0 0 0
20/03/2012
20.36
 135,430 19.52 20.36 20.18 0 0 0
19/03/2012
19.52
 164,520 20.18 20.55 19.52 0 0 0
16/03/2012
20.18
 105,550 19.80 20.18 19.99 0 0 0
15/03/2012
19.80
 122,040 19.24 19.80 19.24 0 0 0
14/03/2012
19.24
 100,210 20.08 20.08 19.24 0 0 0
13/03/2012
20.08
 153,340 19.62 20.08 19.24 0 0 0
12/03/2012
19.62
 152,220 19.62 20.18 18.68 0 0 0
09/03/2012
19.62
 158,280 19.24 19.62 18.31 0 0 0
08/03/2012
19.24
 144,470 19.24 19.80 18.31 0 0 0
07/03/2012
19.24
 137,160 20.18 20.36 19.24 0 0 0
06/03/2012
20.18
 129,620 20.18 20.55 19.24 0 0 0
05/03/2012
20.18
 91,710 19.24 20.18 18.49 0 0 0
02/03/2012
19.24
 39,160 19.15 19.52 18.21 0 1,430 -0.0
01/03/2012
19.15
 38,960 18.49 19.15 18.21 0 0 0
29/02/2012
18.49
 40,110 17.65 18.49 16.81 0 0 0
28/02/2012
17.65
 46,140 17.75 17.75 16.91 0 0 0
27/02/2012
17.75
 48,370 18.68 18.68 17.75 0 0 0
24/02/2012
18.68
 55,940 18.31 18.68 17.75 0 0 0
23/02/2012
18.31
 52,190 17.47 18.31 17.47 0 0 0
22/02/2012
17.47
 24,250 16.72 17.47 15.97 0 0 0
21/02/2012
16.72
 10,460 17.56 17.56 16.72 0 0 0
20/02/2012
17.56
 13,320 18.40 18.40 17.56 0 0 0
17/02/2012
18.40
 38,180 17.56 18.40 16.72 0 0 0
16/02/2012
17.56
 35,570 18.40 18.68 17.56 0 0 0
15/02/2012
18.40
 27,520 19.34 19.62 18.40 0 0 0
14/02/2012
19.34
 10 20.27 20.27 19.34 0 0 0
13/02/2012
20.27
 10 21.30 21.30 20.27 0 0 0
10/02/2012
21.30
 35,320 21.02 21.30 21.02 0 0 0
09/02/2012
21.02
 37,640 20.36 21.20 19.43 0 0 0
08/02/2012
20.36
 57,530 21.39 21.48 20.36 0 0 0
07/02/2012
21.39
 41,030 22.42 22.51 21.30 0 0 0
06/02/2012
22.42
 55,560 22.42 23.26 21.39 0 0 0
03/02/2012
22.42
 38,500 21.48 22.42 20.46 0 0 0
02/02/2012
21.48
 49,740 21.02 21.48 20.08 0 0 0
01/02/2012
21.02
 28,090 22.04 22.04 21.02 0 0 0
31/01/2012
22.04
 1,100 21.11 22.14 21.20 0 0 0
30/01/2012
21.11
 38,620 20.27 21.11 20.55 0 0 0
20/01/2012
20.27
 60,450 19.34 20.27 19.15 0 0 0
19/01/2012
19.34
 56,190 18.49 19.34 17.75 0 0 0
18/01/2012
18.49
 52,010 18.49 18.49 18.40 0 0 0
17/01/2012
18.49
 45,480 18.21 18.49 18.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |