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)
19/07/2012
7.01
 752,240 6.73 7.01 6.54 0 0 0
18/07/2012
6.73
 798,160 6.91 7.01 6.63 0 10 -0.0
17/07/2012
6.91
 829,180 6.73 7.01 6.54 0 0 0
16/07/2012
6.73
 1,264,460 6.54 6.82 6.54 20 0 0.0
13/07/2012
6.54
 716,230 6.26 6.54 6.35 0 0 0
12/07/2012
6.26
 791,760 5.98 6.26 5.88 0 0 0
11/07/2012
5.98
 350,020 6.16 6.26 5.98 0 0 0
10/07/2012
6.16
 494,280 6.45 6.45 6.16 0 20 -0.0
09/07/2012
6.45
 489,100 6.73 6.73 6.45 0 0 0
06/07/2012
6.73
 3,688,220 6.54 6.82 6.26 10 0 0.0
05/07/2012
6.54
 48,440 6.82 6.82 6.54 0 0 0
04/07/2012
6.82
 142,660 7.10 7.10 6.82 0 0 0
03/07/2012
7.10
 451,830 7.47 7.47 7.10 0 0 0
02/07/2012
7.47
 616,940 7.85 8.03 7.47 0 10 -0.0
29/06/2012
7.85
 1,279,580 8.22 8.22 7.85 500 10 0.0
28/06/2012
8.22
 80,670 8.59 8.59 8.22 0 0 0
27/06/2012
8.59
 402,870 8.97 8.97 8.59 0 0 0
26/06/2012
8.97
 305,710 8.59 8.97 8.97 0 0 0
25/06/2012
8.59
 65,880 8.22 8.59 8.59 0 0 0
22/06/2012
8.22
 2,078,600 8.59 8.87 8.22 0 0 0
21/06/2012
8.59
 3,961,540 8.97 9.34 8.59 2,060 0 0.0
20/06/2012
8.97
 22,530 9.43 9.43 8.97 0 0 0
19/06/2012
9.43
 48,430 9.90 9.90 9.43 0 0 0
18/06/2012
9.90
 427,280 10.37 10.37 9.90 0 0 0
15/06/2012
10.37
 11,310 10.84 10.84 10.37 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |