CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.02
0.01
(0.50%)
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
(2026-08-18) 		-0.23 -10.27% 12,717,100 -327,800 -0.9
2.01
2.92
2.02
2 tháng
(2026-07-20) 		-0.29 -12.61% 24,456,100 -309,800 -0.9
2.01
2.92
2.02
3 tháng
(2026-06-19) 		-0.62 -23.57% 40,984,100 -521,900 -1.4
2.01
2.92
2.02
6 tháng
(2026-03-23) 		-0.50 -19.92% 116,512,300 -1,700,300 -4.5
2.01
3.01
2.02
12 tháng
(2025-09-22) 		-0.92 -31.40% 426,619,400 -2,926,600 -8.1
2.01
3.56
2.02
24 tháng
(2024-09-27) 		0.19 10.44% 1,075,244,400 3,134,900 -4.9
1.77
3.72
2.02
36 tháng
(2023-10-03) 		-0.50 -19.92% 1,564,053,600 3,418,300 -4.4
1.62
3.72
2.02
60 tháng
(2021-10-13) 		-3.74 -65.04% 3,698,640,500 2,363,629 -18.0
1.45
10.50
2.02
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
2.91
 4,733,100 2.90 2.98 2.90 222,700 500 0.7
22/07/2025
2.90
 7,589,900 2.97 3.04 2.88 190,900 40,900 0.4
21/07/2025
3.04
 12,112,600 3.14 3.14 2.92 17,800 477,700 -1.4
18/07/2025
2.94
 8,894,500 2.79 2.94 2.79 40,700 2,000 0.1
17/07/2025
2.75
 5,466,500 2.72 2.80 2.72 120,400 34,000 0.2
16/07/2025
2.72
 3,959,000 2.70 2.80 2.67 164,500 24,600 0.4
15/07/2025
2.70
 5,749,500 2.71 2.80 2.70 295,200 43,300 0.7
14/07/2025
2.71
 6,254,300 2.81 2.81 2.64 166,500 143,100 0.1
11/07/2025
2.77
 8,029,600 2.85 2.90 2.74 93,400 81,900 0.0
10/07/2025
2.83
 5,068,600 2.89 2.89 2.80 138,400 0 0.4
09/07/2025
2.80
 7,350,200 2.80 2.96 2.78 341,700 172,000 0.5
08/07/2025
2.77
 8,479,800 2.89 2.89 2.69 68,200 206,500 -0.4
07/07/2025
2.81
 15,724,400 2.81 2.81 2.75 86,500 100 0.2
04/07/2025
2.63
 4,771,400 2.59 2.63 2.53 193,400 114,100 0.2
03/07/2025
2.46
 9,805,500 2.32 2.46 2.31 150,700 120,700 0.1
02/07/2025
2.30
 1,276,300 2.30 2.34 2.29 0 265,500 -0.6
01/07/2025
2.29
 1,101,400 2.34 2.35 2.28 0 249,800 -0.6
30/06/2025
2.30
 1,346,600 2.26 2.31 2.26 87,900 108,300 -0.0
27/06/2025
2.25
 1,023,800 2.25 2.27 2.24 30,000 41,900 -0.0
26/06/2025
2.25
 564,400 2.28 2.28 2.23 0 110,600 -0.2
25/06/2025
2.24
 284,500 2.27 2.27 2.24 5,500 32,200 -0.1
24/06/2025
2.25
 1,304,900 2.25 2.26 2.22 42,700 235,200 -0.4
23/06/2025
2.23
 1,226,700 2.24 2.26 2.22 32,300 127,700 -0.2
20/06/2025
2.27
 437,200 2.32 2.32 2.26 0 100,000 -0.2
19/06/2025
2.28
 1,076,800 2.28 2.30 2.24 31,300 102,700 -0.2
18/06/2025
2.26
 1,141,600 2.28 2.34 2.26 10,600 100,200 -0.2
17/06/2025
2.28
 1,046,500 2.25 2.34 2.25 134,800 140,100 -0.0
16/06/2025
2.25
 787,700 2.21 2.28 2.21 143,000 71,200 0.2
13/06/2025
2.21
 2,393,600 2.29 2.29 2.21 131,000 225,900 -0.2
12/06/2025
2.30
 1,029,500 2.30 2.32 2.28 10,000 201,600 -0.4
11/06/2025
2.30
 2,584,100 2.30 2.32 2.22 283,700 287,300 -0.0
10/06/2025
2.30
 1,053,100 2.30 2.34 2.29 61,800 0 -0.5
09/06/2025
2.30
 2,196,100 2.38 2.40 2.29 301,600 0 -0.1
06/06/2025
2.37
 1,691,100 2.50 2.50 2.37 68,900 0 -0.8
05/06/2025
2.47
 1,879,000 2.49 2.53 2.46 356,200 0 0.2
04/06/2025
2.45
 1,987,700 2.48 2.50 2.42 99,200 0 -0.3
03/06/2025
2.45
 1,198,200 2.50 2.52 2.43 129,800 0 -0.1
02/06/2025
2.50
 2,118,500 2.37 2.50 2.35 592,000 0 1.1
30/05/2025
2.37
 2,262,600 2.47 2.50 2.37 254,300 0 -0.1
29/05/2025
2.47
 1,273,100 2.54 2.54 2.45 91,300 0 -0.5
28/05/2025
2.50
 4,122,500 2.39 2.52 2.36 344,100 0 0.4
27/05/2025
2.36
 1,733,600 2.37 2.39 2.34 284,800 243,400 0.1
26/05/2025
2.36
 2,165,100 2.30 2.39 2.30 455,900 0 0.8
23/05/2025
2.31
 973,500 2.30 2.32 2.29 269,700 51,000 0.5
22/05/2025
2.30
 1,948,700 2.31 2.34 2.27 424,900 0 0.8
21/05/2025
2.32
 1,705,900 2.35 2.35 2.29 210,800 0 0.1
20/05/2025
2.35
 2,016,800 2.36 2.40 2.28 117,300 0 -0.9
19/05/2025
2.36
 2,209,800 2.31 2.44 2.31 396,600 0 0.6
16/05/2025
2.32
 2,498,700 2.28 2.38 2.28 236,000 0 0.4
15/05/2025
2.26
 1,685,000 2.28 2.31 2.24 127,900 0 0.2
14/05/2025
2.28
 1,399,500 2.28 2.35 2.20 326,900 163,000 0.4
13/05/2025
2.29
 1,940,500 2.31 2.39 2.29 334,200 126,600 0.5
12/05/2025
2.30
 1,905,000 2.31 2.34 2.28 166,400 0 0.4
09/05/2025
2.35
 4,291,200 2.36 2.46 2.35 1,000,600 93,700 2.2
08/05/2025
2.32
 4,224,500 2.19 2.34 2.19 724,400 399,500 0.7
07/05/2025
2.19
 4,845,700 2.07 2.19 2.07 859,100 300 1.8
06/05/2025
2.05
 752,900 2.04 2.06 2.04 158,300 0 0.3
05/05/2025
2.03
 820,500 2.08 2.08 2.03 250,200 0 0.5
02/05/2025
2.02
 1,747,800 2.12 2.13 2.02 33,900 0 0.1
01/05/2025
2.03
 656,300 2.08 2.08 2.03 0 0 0
30/04/2025
2.02
 611,600 1.98 2.08 1.98 6,900 200 0.0
29/04/2025
2.06
 1,283,400 2.05 2.07 2.04 82,600 0 0.2
28/04/2025
2.05
 1,283,700 2.05 2.07 2.03 51,300 0 0.1
25/04/2025
2.05
 1,151,600 2.03 2.05 2.01 84,700 0 0.2
24/04/2025
2.03
 1,455,000 2.03 2.05 2 302,200 0 0.6
23/04/2025
2.03
 1,151,500 2.04 2.05 2 1,000 19,700 -0.0
22/04/2025
1.99
 3,344,300 2.07 2.07 1.91 39,700 285,100 -0.5
21/04/2025
2.05
 1,429,200 2.11 2.11 2.02 82,500 3,000 0.2
18/04/2025
2.10
 1,539,000 2.07 2.12 2.07 78,100 0 0.2
17/04/2025
2.06
 1,932,200 2.01 2.07 2.01 9,700 11,800 -0.0
16/04/2025
2.05
 928,300 2.10 2.10 2.05 23,500 0 0.0
15/04/2025
2.07
 2,417,200 2.02 2.09 2.02 192,500 0 0.4
14/04/2025
2.06
 1,365,400 2.05 2.10 2.02 124,200 19,500 0.2
11/04/2025
2.04
 4,715,300 2.04 2.04 1.95 47,300 227,500 -0.4
10/04/2025
1.91
 112,000 1.91 1.91 1.91 0 0 0
09/04/2025
1.79
 2,573,000 1.80 1.95 1.74 102,100 267,100 -0.3
08/04/2025
1.84
 4,576,400 1.97 2.02 1.84 239,400 65,400 0.3
07/04/2025
2.63
 4,771,400 2.59 2.63 2.53 193,400 114,100 0.2
04/04/2025
1.97
 6,476,600 1.97 2 1.97 500 175,500 -0.3
03/04/2025
2.11
 3,401,500 2.11 2.18 2.11 118,500 101,600 0.0
02/04/2025
2.26
 2,516,700 2.20 2.29 2.18 28,500 13,200 0.0
01/04/2025
2.19
 2,825,200 2.17 2.25 2.15 128,100 36,900 0.2
31/03/2025
2.18
 2,670,400 2.20 2.28 2.14 300 22,800 -0.1
28/03/2025
2.20
 9,461,500 2.07 2.20 2.07 285,400 160,700 0.3
27/03/2025
2.06
 642,000 2.05 2.08 2.04 66,100 22,800 0.1
26/03/2025
2.05
 1,764,700 2.08 2.12 2.05 112,700 19,600 0.2
25/03/2025
2.09
 1,749,800 2.03 2.11 2.03 184,900 14,200 0.4
24/03/2025
2.03
 2,060,600 2.10 2.10 2.01 2,200 250,200 -0.5
21/03/2025
2.10
 5,028,900 2.26 2.26 2.08 14,100 167,300 -0.3
20/03/2025
2.12
 3,649,600 1.99 2.12 1.97 41,400 100 0.1
19/03/2025
1.99
 1,068,600 1.99 2.01 1.97 0 81,900 -0.2
18/03/2025
1.99
 716,500 1.97 2 1.97 19,600 66,100 -0.1
17/03/2025
1.97
 1,475,600 1.97 2 1.95 6,600 0 0.0
14/03/2025
1.97
 1,064,600 1.97 2.02 1.97 0 0 0
13/03/2025
1.99
 1,487,700 2 2.02 1.98 0 30,000 -0.1
12/03/2025
2.02
 1,277,900 2.02 2.03 2 14,000 0 0.0
11/03/2025
2.02
 1,398,400 2.01 2.03 2 0 0 0
10/03/2025
2.03
 1,454,500 2.02 2.05 2.02 0 44,700 -0.1
07/03/2025
2.02
 2,210,000 2 2.04 2 279,500 0 0.6
06/03/2025
2
 1,147,800 1.98 2 1.98 317,900 64,500 0.5

Chính sách bảo mật | Điều khoản sử dụng |