CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.77
0.01
(0.36%)
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
(2025-11-04) 		0.02 0.73% 38,384,600 -398,900 -1.2
2.55
2.90
2.76
2 tháng
(2025-10-06) 		-0.11 -3.82% 77,421,500 -1,300,600 -3.7
2.45
2.93
2.76
3 tháng
(2025-09-05) 		-0.33 -10.65% 119,733,000 -2,003,800 -5.6
2.45
3.10
2.76
6 tháng
(2025-06-09) 		0.47 20.43% 466,943,200 -4,635,800 -13.9
2.21
3.72
2.76
12 tháng
(2024-12-09) 		0.83 42.78% 674,431,500 15,116,840 17.6
1.79
3.72
2.76
24 tháng
(2023-12-15) 		0.36 14.94% 1,037,130,200 15,557,640 18.6
1.62
3.72
2.76
36 tháng
(2022-12-20) 		0.42 17.87% 1,774,510,200 14,747,497 16.4
1.62
3.72
2.76
60 tháng
(2020-12-30) 		1.23 79.87% 5,231,283,210 13,741,779 -5.0
1.45
10.50
2.76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2011
19.15
 15,820 19.80 20.46 18.87 0 5,960 -0.1
23/11/2011
19.80
 102,900 19.80 20.55 19.71 0 0 0
22/11/2011
19.80
 12,070 19.24 20.18 19.80 0 0 0
21/11/2011
19.24
 13,110 18.40 19.24 18.77 0 0 0
18/11/2011
18.40
 21,960 19.34 19.34 18.40 0 0 0
17/11/2011
19.34
 13,110 18.59 19.43 18.68 0 3,000 -0.1
16/11/2011
18.59
 4,320 19.52 20.36 18.59 0 0 0
15/11/2011
19.52
 520 20.55 20.55 19.52 0 0 0
14/11/2011
20.55
 3,580 20.92 20.92 19.90 0 550 -0.0
11/11/2011
20.92
 7,640 20.92 21.39 19.90 0 0 0
10/11/2011
20.92
 2,050 21.11 21.11 20.92 0 0 0
09/11/2011
21.11
 9,320 20.92 21.11 19.90 0 0 0
08/11/2011
20.92
 3,610 21.11 21.39 20.74 0 0 0
07/11/2011
21.11
 10,840 21.11 22.14 20.08 2,160 0 0.0
04/11/2011
21.11
 17,010 21.11 21.11 20.27 0 0 0
03/11/2011
21.11
 3,320 21.11 21.11 20.55 0 0 0
02/11/2011
21.11
 3,930 21.02 21.11 19.99 0 0 0
01/11/2011
21.02
 3,260 20.36 21.02 19.43 0 0 0
31/10/2011
20.36
 5,060 19.43 20.36 18.49 0 0 0
28/10/2011
19.43
 4,130 19.80 20.46 18.87 0 0 0
27/10/2011
19.80
 6,690 18.87 19.80 17.93 0 0 0
26/10/2011
18.87
 4,220 18.87 19.06 17.93 0 0 0
25/10/2011
18.87
 5,080 18.68 18.87 18.68 0 0 0
24/10/2011
18.68
 3,100 18.87 19.06 17.93 0 0 0
21/10/2011
18.87
 3,550 18.59 19.06 17.75 0 0 0
20/10/2011
18.59
 5,160 17.93 18.59 17.09 0 0 0
19/10/2011
17.93
 3,290 18.87 19.06 17.93 0 0 0
18/10/2011
18.87
 2,710 18.49 18.87 18.59 0 0 0
17/10/2011
18.49
 4,660 19.06 19.06 18.21 0 0 0
14/10/2011
19.06
 1,010 18.59 19.06 18.59 0 0 0
13/10/2011
18.59
 6,730 19.52 19.52 18.59 0 0 0
12/10/2011
19.52
 1,580 20.46 20.46 19.52 0 0 0
11/10/2011
20.46
 5,220 20.36 20.55 19.43 0 0 0
10/10/2011
20.36
 6,610 20.27 20.46 20.08 0 0 0
07/10/2011
20.27
 11,740 20.27 20.27 19.34 0 0 0
06/10/2011
20.27
 3,910 19.90 20.36 19.06 0 0 0
05/10/2011
19.90
 4,130 19.90 20.55 18.96 0 0 0
04/10/2011
19.90
 4,720 20.46 20.83 19.80 0 0 0
03/10/2011
20.46
 2,810 21.39 21.86 20.36 0 0 0
30/09/2011
21.39
 1,100 21.30 21.48 20.27 0 0 0
29/09/2011
21.30
 13,950 21.30 21.86 20.27 0 0 0
28/09/2011
21.30
 6,240 22.32 22.79 21.30 0 0 0
27/09/2011
22.32
 1,110 22.42 22.88 22.32 0 0 0
26/09/2011
22.42
 7,370 21.86 22.42 20.83 0 0 0
23/09/2011
21.86
 4,940 21.48 22.23 20.46 0 0 0
22/09/2011
21.48
 11,680 20.64 21.48 19.71 0 0 0
21/09/2011
20.64
 5,990 20.08 20.83 20.55 0 0 0
20/09/2011
20.08
 2,770 21.11 21.39 20.08 0 0 0
19/09/2011
21.11
 10,520 21.20 21.30 20.18 0 0 0
16/09/2011
21.20
 110 21.20 21.20 21.20 0 0 0
15/09/2011
21.20
 8,490 20.36 21.20 19.62 0 0 0
14/09/2011
20.36
 4,500 21.30 22.14 20.27 0 0 0
13/09/2011
21.30
 2,860 20.74 21.76 19.71 0 0 0
12/09/2011
20.74
 670 21.58 22.42 20.74 0 0 0
09/09/2011
21.58
 3,910 21.86 21.86 20.83 0 0 0
08/09/2011
21.86
 2,070 21.48 21.95 21.86 0 0 0
07/09/2011
21.48
 3,610 20.64 21.67 21.02 0 0 0
06/09/2011
20.64
 2,360 21.20 21.48 20.36 0 0 0
05/09/2011
21.20
 440 22.23 22.23 21.20 0 0 0
01/09/2011
22.23
 2,810 22.23 22.32 22.23 0 0 0
31/08/2011
22.23
 3,710 22.23 22.32 21.30 0 0 0
30/08/2011
22.23
 2,410 22.04 22.42 22.14 0 0 0
29/08/2011
22.04
 1,080 22.23 22.23 21.95 0 0 0
26/08/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/08/2011
22.23
 4,310 22.00 22.32 21.95 0 0 0
25/08/2011
21.99
 23,610 21.14 21.99 21.14 0 0 0
24/08/2011
21.14
 27,900 20.21 21.14 19.28 0 0 0
23/08/2011
20.21
 33,180 19.87 20.29 18.94 0 0 0
22/08/2011
19.87
 16,070 19.87 19.96 19.02 0 0 0
19/08/2011
19.87
 3,200 19.53 20.29 19.79 0 0 0
18/08/2011
19.53
 4,850 20.29 20.72 19.53 0 0 0
17/08/2011
20.29
 1,100 19.36 20.29 20.29 0 0 0
16/08/2011
19.36
 14,770 19.28 19.36 19.19 0 0 0
15/08/2011
19.28
 2,650 18.68 19.53 19.19 0 0 0
12/08/2011
18.68
 1,840 18.60 19.36 18.68 0 0 0
11/08/2011
18.60
 1,100 19.02 19.02 18.51 0 0 0
10/08/2011
19.02
 1,700 19.02 19.02 18.68 0 0 0
09/08/2011
19.02
 3,550 18.17 19.02 17.41 0 0 0
08/08/2011
18.17
 2,130 18.26 18.68 17.41 0 0 0
05/08/2011
18.26
 1,210 18.26 19.11 18.26 0 0 0
04/08/2011
18.26
 6,160 18.26 19.11 18.26 0 0 0
03/08/2011
18.26
 9,300 17.83 18.51 16.98 0 0 0
02/08/2011
17.83
 47,320 18.68 18.68 17.75 0 0 0
01/08/2011
18.68
 2,620 19.62 19.62 18.68 0 0 0
29/07/2011
19.62
 7,270 20.63 20.63 19.62 0 0 0
28/07/2011
20.63
 4,570 21.65 21.65 20.63 0 0 0
27/07/2011
21.65
 5,600 22.76 22.76 21.65 0 0 0
26/07/2011
22.76
 3,700 22.59 22.76 21.74 0 0 0
25/07/2011
22.59
 2,500 22.08 22.76 22.59 0 0 0
22/07/2011
22.08
 410 23.01 23.27 22.08 0 0 0
21/07/2011
23.01
 390 23.27 23.35 22.50 0 0 0
20/07/2011
23.27
 510 22.50 23.27 22.93 0 0 0
19/07/2011
22.50
 600 21.65 22.67 22.50 0 0 0
18/07/2011
21.65
 41 20.80 21.65 21.23 0 0 0
15/07/2011
20.80
 5,200 21.65 21.65 20.80 0 0 0
14/07/2011
21.65
 0 21.65 21.65 21.65 0 0 0
13/07/2011
21.65
 3,670 22.08 22.16 21.65 0 0 0
12/07/2011
22.08
 1,500 23.18 23.18 22.08 0 0 0
11/07/2011
23.18
 170 23.18 23.18 22.93 0 0 0
08/07/2011
23.18
 80,550 23.27 23.27 23.10 0 0 0
07/07/2011
23.27
 71,500 23.61 23.61 23.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |