CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.63
-0.01
(-0.38%)
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
(2026-02-11) 		-0.27 -9.28% 39,284,700 1,200 0.1
2.45
3.01
2.63
2 tháng
(2026-01-12) 		0.07 2.72% 160,535,500 743,500 1.9
2.45
3.56
2.63
3 tháng
(2025-12-15) 		-0.02 -0.75% 185,055,100 286,700 0.6
2.45
3.56
2.63
6 tháng
(2025-09-15) 		-0.36 -12% 304,129,500 -1,903,900 -5.6
2.45
3.56
2.63
12 tháng
(2025-03-18) 		0.65 32.66% 797,276,100 14,627,540 16.5
1.79
3.72
2.63
24 tháng
(2024-03-25) 		0.28 11.86% 1,105,198,200 13,637,540 13.9
1.62
3.72
2.63
36 tháng
(2023-03-29) 		0.53 25.12% 1,902,275,900 15,051,030 16.8
1.62
3.72
2.63
60 tháng
(2021-04-08) 		-0.60 -18.52% 4,807,643,700 10,934,269 -9.1
1.45
10.50
2.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/01/2012
18.21
 45,250 18.21 18.21 17.93 0 0 0
13/01/2012
18.21
 45,010 17.65 18.21 18.21 0 0 0
12/01/2012
17.65
 38,040 18.21 18.21 17.65 0 0 0
11/01/2012
18.21
 32,020 18.49 18.49 17.75 0 0 0
10/01/2012
18.49
 31,920 18.59 18.59 17.93 0 0 0
09/01/2012
18.59
 35,920 18.31 18.59 17.93 0 0 0
06/01/2012
18.31
 41,390 18.21 18.49 18.21 0 0 0
05/01/2012
18.21
 38,310 18.21 18.59 17.56 0 0 0
04/01/2012
18.21
 25,960 18.03 18.21 17.75 0 0 0
03/01/2012
18.03
 20,550 17.75 18.21 17.93 0 0 0
30/12/2011
17.75
 26,260 17.65 17.75 16.91 0 0 0
29/12/2011
17.65
 25,520 17.56 17.65 17.28 0 0 0
28/12/2011
17.56
 25,500 16.81 17.56 16.81 0 0 0
27/12/2011
16.81
 30,200 17.56 17.65 16.81 0 0 0
26/12/2011
17.56
 55,320 18.03 18.03 17.28 0 0 0
23/12/2011
18.03
 22,580 18.03 18.12 17.19 0 0 0
22/12/2011
18.03
 30,910 18.31 18.31 17.56 0 0 0
21/12/2011
18.31
 15,360 18.40 18.40 17.56 0 0 0
20/12/2011
18.40
 30,110 18.49 18.49 17.75 0 0 0
19/12/2011
18.49
 36,500 18.49 18.49 17.75 0 0 0
16/12/2011
18.49
 31,660 18.49 18.49 17.75 0 0 0
15/12/2011
18.49
 40,170 18.12 18.49 17.47 0 0 0
14/12/2011
18.12
 28,110 17.75 18.12 17.37 0 0 0
13/12/2011
17.75
 53,510 17.37 17.75 16.72 0 0 0
12/12/2011
17.37
 51,070 17.28 17.37 16.81 0 0 0
09/12/2011
17.28
 50,400 17.37 17.37 16.72 0 0 0
08/12/2011
17.37
 50,990 18.21 18.49 17.37 0 0 0
07/12/2011
18.21
 21,160 17.75 18.21 17.37 0 0 0
06/12/2011
17.75
 3,230 17.09 17.75 17.75 0 0 0
05/12/2011
17.09
 26,520 16.35 17.09 17.09 0 24,790 -0.5
02/12/2011
16.35
 17,900 17.19 17.19 16.35 0 17,740 -0.3
01/12/2011
17.19
 10 18.03 18.03 17.19 0 0 0
30/11/2011
18.03
 1,670 18.96 18.96 18.03 0 1,670 -0.0
29/11/2011
18.96
 8,030 19.90 19.99 18.96 0 0 0
28/11/2011
19.90
 7,530 19.90 20.08 18.96 0 1,130 -0.0
25/11/2011
19.90
 9,060 19.15 19.90 19.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |