CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.68
0
(0%)
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
(2026-05-18) 		0 0% 26,821,500 10,900 0
2.62
2.88
2.68
2 tháng
(2026-04-20) 		-0.12 -4.27% 42,611,500 -2,234,300 0
2.62
2.88
2.68
3 tháng
(2026-03-19) 		0.09 3.46% 72,898,800 -2,478,400 -0.1
2.51
3.01
2.68
6 tháng
(2025-12-19) 		0.07 2.67% 257,170,100 -477,200 5.0
2.45
3.56
2.68
12 tháng
(2025-06-23) 		0.46 20.63% 732,256,700 -4,955,800 -8.7
2.23
3.72
2.68
24 tháng
(2024-06-27) 		0.65 31.86% 1,079,140,200 14,261,640 21.4
1.62
3.72
2.68
36 tháng
(2023-07-03) 		-0.19 -6.60% 1,722,730,500 14,289,540 21.4
1.62
3.72
2.68
60 tháng
(2021-07-13) 		-0.30 -10.03% 4,223,245,200 10,487,069 -3.1
1.45
10.50
2.68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |