CTCP Tập đoàn Đức Long Gia Lai (dlg)

3.35
0.20
(6.35%)
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)
03/11/2010
18.76
 82,670 18.68 19.30 18.53 0 0 0
02/11/2010
18.68
 85,360 18.60 18.91 18.14 0 0 0
01/11/2010
18.60
 24,910 19.14 19.99 18.53 0 0 0
29/10/2010
19.14
 95,420 19.38 19.76 18.76 0 0 0
28/10/2010
19.38
 98,270 19.38 20.07 18.68 0 0 0
27/10/2010
19.38
 54,270 20.23 20.84 19.38 0 0 0
26/10/2010
20.23
 292,770 19.30 20.23 19.30 0 0 0
25/10/2010
19.30
 184,220 18.45 19.30 18.45 1,000 4,000 -0.1
22/10/2010
18.45
 155,190 17.83 18.45 17.83 0 0 0
21/10/2010
17.83
 79,020 17.76 18.06 17.52 0 0 0
20/10/2010
17.76
 121,670 18.06 18.53 17.68 0 0 0
19/10/2010
18.06
 153,580 18.45 19.30 17.76 0 0 0
18/10/2010
18.45
 180,360 18.45 18.60 17.91 0 0 0
15/10/2010
18.45
 105,160 18.37 18.45 18.30 0 0 0
14/10/2010
18.37
 156,460 18.22 18.53 18.22 0 3,000 -0.1
13/10/2010
18.22
 245,430 18.06 18.45 17.76 0 1,000 -0.0
12/10/2010
18.06
 306,740 18.37 19.07 17.52 400 0 0.0
11/10/2010
18.37
 331,880 17.52 18.37 17.52 0 0 0
08/10/2010
17.52
 322,280 16.75 17.52 16.83 0 0 0
07/10/2010
16.75
 469,420 16.21 16.98 16.21 12,000 0 0.3
06/10/2010
16.21
 134,740 15.90 16.29 15.90 0 0 0
05/10/2010
15.90
 70,510 15.83 15.90 15.21 1,000 0 0.0
04/10/2010
15.83
 197,980 15.52 15.83 15.05 0 0 0
01/10/2010
15.52
 332,810 14.82 15.52 15.21 0 0 0
30/09/2010
14.82
 34,990 15.05 15.28 14.82 0 0 0
29/09/2010
15.05
 97,910 15.36 15.44 15.05 0 0 0
28/09/2010
15.36
 27,350 15.44 15.83 15.36 0 0 0
27/09/2010
15.44
 22,380 15.52 15.83 15.44 0 0 0
24/09/2010
15.52
 88,310 15.44 15.52 15.28 0 0 0
23/09/2010
15.44
 287,910 15.59 15.59 15.21 0 0 0
22/09/2010
15.59
 91,140 15.75 15.83 15.52 0 0 0
21/09/2010
15.75
 81,050 16.21 16.21 15.67 0 0 0
20/09/2010
16.21
 178,490 15.98 16.67 16.06 0 0 0
17/09/2010
15.98
 253,070 15.28 15.98 15.44 0 0 0
16/09/2010
15.28
 118,510 14.59 15.28 14.51 0 0 0
15/09/2010
14.59
 48,910 14.67 15.28 14.28 0 0 0
14/09/2010
14.67
 37,430 14.44 15.05 14.05 0 0 0
13/09/2010
14.44
 264,300 15.13 15.13 14.44 40 0 0.0
10/09/2010
15.13
 299,900 15.90 15.90 15.13 200 0 0.0
09/09/2010
15.90
 178,150 15.44 15.90 15.44 100 0 0.0
08/09/2010
15.44
 416,190 16.21 16.21 15.44 0 0 0
07/09/2010
16.21
 252,350 15.75 16.37 15.44 200 0 0.0
06/09/2010
15.75
 165,120 15.05 15.75 15.75 100 4,500 -0.1
01/09/2010
15.05
 258,060 14.36 15.05 14.28 100 0 0.0
31/08/2010
14.36
 202,360 13.74 14.36 13.90 20 0 0.0
30/08/2010
13.74
 114,650 13.12 13.74 13.59 40 0 0.0
27/08/2010
13.12
 140,450 12.89 13.51 12.58 4,500 0 0.1
26/08/2010
12.89
 105,470 13.28 13.59 12.74 10 0 0.0
25/08/2010
13.28
 268,890 13.97 13.97 13.28 0 0 0
24/08/2010
13.97
 416,560 14.67 14.67 13.97 10 0 0.0
23/08/2010
14.67
 179,100 14.90 15.13 14.51 10 0 0.0
20/08/2010
14.90
 180,400 15.28 15.28 14.59 0 0 0
19/08/2010
15.28
 148,160 15.98 16.06 15.21 0 0 0
18/08/2010
15.98
 229,780 16.75 17.21 15.98 1,000 0 0.0
17/08/2010
16.75
 304,870 17.14 17.14 16.29 0 0 0
16/08/2010
17.14
 224,900 16.37 17.14 16.52 10 0 0.0
13/08/2010
16.37
 147,390 16.13 16.37 15.44 0 0 0
12/08/2010
16.13
 138,920 16.91 16.91 16.13 10 0 0.0
11/08/2010
16.91
 57,740 16.91 17.45 16.52 0 0 0
10/08/2010
16.91
 445,880 17.76 17.76 16.91 0 0 0
09/08/2010
17.76
 162,090 18.68 18.68 17.76 0 0 0
06/08/2010
18.68
 61,510 18.91 18.91 18.37 0 0 0
05/08/2010
18.91
 81,770 18.99 19.61 18.84 0 0 0
04/08/2010
18.99
 138,150 19.30 19.53 18.76 0 0 0
03/08/2010
19.30
 121,500 19.76 19.99 19.30 100 0 0.0
02/08/2010
19.76
 73,080 19.92 20.07 19.69 0 0 0
30/07/2010
19.92
 164,370 20.15 20.46 19.92 0 0 0
29/07/2010
20.15
 169,430 20.30 20.69 19.92 0 0 0
28/07/2010
20.30
 84,550 20.46 20.69 20.07 0 0 0
27/07/2010
20.46
 85,660 20.92 21.00 20.46 0 0 0
26/07/2010
20.92
 400,000 20.92 21.92 20.92 0 0 0
23/07/2010
20.92
 474,030 19.99 20.92 20.84 0 0 0
22/07/2010
19.99
 141,790 20.07 20.46 19.92 0 0 0
21/07/2010
20.07
 104,110 20.53 20.69 20.07 0 0 0
20/07/2010
20.53
 141,230 20.69 20.84 20.46 0 0 0
19/07/2010
20.69
 188,710 20.69 21.31 20.46 0 0 0
16/07/2010
20.69
 102,550 20.84 21.54 20.69 0 0 0
15/07/2010
20.84
 259,780 21.61 21.61 20.61 0 0 0
14/07/2010
21.61
 289,280 22.23 22.31 21.46 40,000 0 1.1
13/07/2010
22.23
 257,920 21.23 22.23 21.46 0 10,000 -0.3
12/07/2010
21.23
 324,540 20.23 21.23 20.23 0 0 0
09/07/2010
20.23
 324,350 19.30 20.23 19.30 0 0 0
08/07/2010
19.30
 246,150 19.07 19.92 19.14 0 0 0
07/07/2010
19.07
 232,960 19.76 20.30 18.99 0 13,900 -0.4
06/07/2010
19.76
 177,330 20.69 20.69 19.76 0 8,500 -0.2
05/07/2010
20.69
 151,740 21.00 21.00 20.53 0 0 0
02/07/2010
21.00
 235,240 21.38 21.38 20.84 0 0 0
01/07/2010
21.38
 138,300 21.38 21.61 21.23 0 0 0
30/06/2010
21.38
 149,870 22.00 22.00 21.23 0 0 0
29/06/2010
22.00
 139,850 22.39 22.77 22.00 0 0 0
28/06/2010
22.39
 392,890 22.54 23.54 21.61 0 0 0
25/06/2010
22.54
 190,550 21.54 22.54 21.23 0 0 0
24/06/2010
21.54
 454,510 22.23 22.23 21.15 0 0 0
23/06/2010
22.23
 1,177,740 23.16 24.01 22.16 900 0 0.0
22/06/2010
23.16
 713,340 23.16 23.16 23.16 1,500 0 0.0
30/11/-0001
1.54
 1,610,400 1.54 1.55 1.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |