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)
13/11/2024
1.94
 728,300 1.94 1.97 1.88 0 0 0
12/11/2024
1.94
 929,600 2 2.02 1.94 0 100 -0.0
11/11/2024
1.98
 1,903,700 1.95 2.03 1.94 0 6,200 -0.0
08/11/2024
1.95
 1,947,500 1.93 2.02 1.93 0 95,500 -0.2
07/11/2024
1.93
 774,900 1.94 1.97 1.91 900 10,500 -0.0
06/11/2024
1.93
 1,498,700 1.91 1.97 1.89 0 0 0
05/11/2024
1.91
 635,500 1.92 1.94 1.89 100 100 0
04/11/2024
1.94
 914,300 1.85 1.97 1.85 15,300 500 0.0
01/11/2024
1.85
 2,114,900 1.92 1.93 1.85 44,800 0 0.1
31/10/2024
1.93
 1,374,300 2 2.03 1.90 52,200 0 0.1
30/10/2024
2.03
 4,311,600 2.17 2.17 2.01 24,000 169,600 -0.3
29/10/2024
2.03
 3,822,700 2.03 2.03 2.03 0 300 -0.0
28/10/2024
1.90
 883,300 1.92 1.94 1.90 500 200 0.0
25/10/2024
1.90
 811,700 1.85 1.90 1.84 7,100 600 0.0
24/10/2024
1.85
 616,500 1.82 1.86 1.81 0 0 0
23/10/2024
1.83
 558,300 1.84 1.84 1.81 1,900 2,000 -0.0
22/10/2024
1.83
 793,100 1.82 1.84 1.81 65,900 10,000 0.1
21/10/2024
1.81
 300,500 1.80 1.82 1.79 300 0 0.0
18/10/2024
1.80
 339,900 1.80 1.81 1.79 2,200 39,100 -0.1
17/10/2024
1.80
 327,400 1.80 1.80 1.77 23,600 0 0.0
16/10/2024
1.80
 300,000 1.80 1.81 1.79 0 2,900 -0.0
15/10/2024
1.80
 770,900 1.81 1.84 1.78 0 1,000 -0.0
14/10/2024
1.82
 541,400 1.79 1.85 1.79 200 35,000 -0.1
11/10/2024
1.82
 814,300 1.83 1.83 1.79 0 0 0
10/10/2024
1.83
 524,600 1.83 1.85 1.82 0 10,600 -0.0
09/10/2024
1.82
 562,300 1.80 1.83 1.80 300 3,600 -0.0
08/10/2024
1.80
 1,420,800 1.80 1.83 1.79 18,800 500 0.0
07/10/2024
1.77
 843,000 1.75 1.79 1.75 31,300 0 0.1
04/10/2024
1.78
 2,551,300 1.78 1.85 1.73 58,100 4,700 0.1
03/10/2024
1.85
 1,339,900 1.99 1.99 1.83 39,700 36,200 0.0
02/10/2024
1.94
 1,551,800 1.96 1.98 1.92 0 19,900 -0.0
01/10/2024
1.96
 1,736,700 1.93 2 1.92 0 4,800 -0.0
30/09/2024
1.88
 1,570,300 1.94 1.94 1.86 0 33,300 -0.1
27/09/2024
1.82
 1,210,600 1.83 1.85 1.81 0 0 0
26/09/2024
1.81
 1,321,200 1.80 1.83 1.80 900 0 0.0
25/09/2024
1.79
 1,350,100 1.78 1.84 1.78 29,800 2,300 0.0
24/09/2024
1.77
 2,173,000 1.72 1.82 1.70 16,200 23,100 -0.0
23/09/2024
1.72
 1,024,400 1.70 1.73 1.70 300 0 0.0
20/09/2024
1.70
 1,196,400 1.70 1.73 1.69 0 38,200 -0.1
19/09/2024
1.70
 1,186,600 1.68 1.74 1.68 0 0 0
18/09/2024
1.66
 5,841,000 1.78 1.80 1.66 61,800 11,500 0.1
17/09/2024
1.78
 760,200 1.77 1.84 1.74 59,800 200 0.1
16/09/2024
1.84
 942,300 1.86 1.86 1.81 400 17,600 -0.0
13/09/2024
1.82
 542,400 1.85 1.89 1.81 600 4,600 -0.0
12/09/2024
1.85
 786,000 1.76 1.88 1.76 11,300 7,500 0.0
11/09/2024
1.76
 618,900 1.80 1.80 1.64 0 38,200 -0.1
10/09/2024
1.76
 439,800 1.79 1.82 1.75 200 13,000 -0.0
09/09/2024
1.78
 526,800 1.70 1.80 1.70 0 0 0
06/09/2024
1.80
 765,900 1.83 1.84 1.80 600 35,600 -0.1
05/09/2024
1.83
 765,400 1.86 1.89 1.83 5,600 19,300 -0.0
04/09/2024
1.87
 330,600 1.88 1.89 1.84 0 26,900 -0.1
30/08/2024
1.88
 520,100 1.88 1.90 1.87 0 25,900 -0.0
29/08/2024
1.88
 393,100 1.88 1.92 1.86 0 18,200 -0.0
28/08/2024
1.88
 1,143,200 1.85 1.94 1.85 85,100 0 0.2
27/08/2024
1.95
 661,900 1.99 1.99 1.95 0 11,300 -0.0
26/08/2024
1.97
 623,900 1.99 2 1.96 90,200 14,700 0.1
23/08/2024
1.96
 672,200 1.96 2.01 1.96 18,900 66,600 -0.1
22/08/2024
1.96
 758,300 1.98 2 1.95 0 35,500 -0.1
21/08/2024
1.99
 823,000 2.01 2.05 1.98 11,200 19,300 -0.0
20/08/2024
2.02
 949,600 1.97 2.05 1.95 125,300 3,200 0.2
19/08/2024
1.97
 727,400 2.05 2.06 1.97 17,500 26,200 -0.0
16/08/2024
2.01
 1,745,600 2.03 2.04 1.95 112,600 42,600 0.1
15/08/2024
2
 691,400 1.95 2.09 1.95 800 39,800 -0.1
14/08/2024
2.04
 2,277,900 1.94 2.09 1.89 306,300 4,300 0.6
13/08/2024
1.96
 2,222,600 1.88 1.96 1.81 134,200 200 0.3
12/08/2024
1.84
 795,900 1.92 1.92 1.82 39,700 0 0.1
09/08/2024
1.93
 5,547,900 2.10 2.10 1.91 4,300 93,700 -0.2
08/08/2024
1.97
 669,600 1.97 1.97 1.97 0 300 -0.0
07/08/2024
1.85
 362,300 1.85 1.85 1.85 0 0 0
06/08/2024
1.73
 1,427,700 1.63 1.73 1.63 77,500 0 0.1
05/08/2024
1.62
 908,900 1.72 1.73 1.60 6,900 20,200 -0.0
02/08/2024
1.72
 1,631,500 1.70 1.73 1.65 12,600 58,100 -0.1
01/08/2024
1.70
 727,000 1.77 1.77 1.67 0 0 0
31/07/2024
1.73
 1,519,400 1.64 1.73 1.64 4,800 0 0.0
30/07/2024
1.62
 1,082,900 1.60 1.67 1.60 0 90,200 -0.2
29/07/2024
1.69
 3,133,800 1.82 1.82 1.69 0 90,200 -0.2
26/07/2024
1.81
 690,700 1.79 1.82 1.78 0 0 0
25/07/2024
1.79
 960,700 1.83 1.83 1.79 12,500 0 0.0
24/07/2024
1.83
 1,098,600 1.81 1.85 1.78 1,900 13,100 -0.0
23/07/2024
1.81
 1,778,300 1.80 1.84 1.77 88,600 133,000 -0.1
22/07/2024
1.81
 5,001,000 1.81 1.84 1.81 100 92,900 -0.2
19/07/2024
1.94
 662,500 1.95 1.98 1.90 13,200 1,200 0.0
18/07/2024
1.95
 374,600 1.90 1.96 1.90 19,000 4,000 0.0
17/07/2024
1.90
 1,263,300 1.99 1.99 1.90 15,100 34,900 -0.0
16/07/2024
1.99
 505,900 1.99 2 1.98 10,000 18,700 -0.0
15/07/2024
1.99
 390,200 1.98 2.01 1.97 0 46,800 -0.1
12/07/2024
1.98
 452,000 1.99 2.01 1.98 0 38,200 -0.1
11/07/2024
1.99
 495,800 1.98 2 1.96 100 0 0.0
10/07/2024
1.98
 644,900 2.01 2.02 1.97 1,000 0 0.0
09/07/2024
2.01
 480,400 2 2.02 2 34,400 0 0.1
08/07/2024
2
 556,200 1.98 2.03 1.98 12,900 0 0.0
05/07/2024
1.98
 692,900 1.99 2 1.96 25,800 2,600 0.0
04/07/2024
1.99
 266,000 2 2.01 1.99 900 19,200 -0.0
03/07/2024
2.01
 330,300 2.05 2.05 1.98 16,000 0 0.0
02/07/2024
2.01
 567,300 1.95 2.02 1.95 41,200 100 0.1
01/07/2024
1.97
 930,900 1.91 1.99 1.91 39,100 22,300 0.0
28/06/2024
1.90
 1,502,700 2 2.04 1.90 11,300 23,500 -0.0
27/06/2024
2.04
 471,200 2.05 2.07 2.03 0 49,900 -0.1
26/06/2024
2.06
 627,700 2.05 2.09 2.04 2,800 0 0.0
25/06/2024
2.07
 815,600 2.10 2.10 2.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |