CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.67
-0.01
(-0.37%)
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)
12/01/2024
2.43
 1,803,700 2.48 2.50 2.43 68,000 48,800 0.0
11/01/2024
2.48
 1,243,100 2.48 2.51 2.47 0 27,600 -0.1
10/01/2024
2.48
 1,772,400 2.55 2.55 2.48 10,000 0 0.0
09/01/2024
2.55
 1,419,500 2.55 2.59 2.51 28,700 600 0.1
08/01/2024
2.55
 1,928,300 2.52 2.56 2.52 56,000 8,100 0.1
05/01/2024
2.51
 1,986,300 2.57 2.57 2.49 3,000 2,900 0.0
04/01/2024
2.57
 3,117,500 2.61 2.61 2.53 5,900 1,000 0.0
03/01/2024
2.57
 4,076,900 2.47 2.63 2.46 0 110,300 -0.3
02/01/2024
2.47
 1,202,700 2.45 2.49 2.45 0 0 0
29/12/2023
2.45
 1,662,800 2.44 2.47 2.42 0 100 -0.0
28/12/2023
2.44
 2,163,500 2.47 2.48 2.44 1,000 3,300 -0.0
27/12/2023
2.47
 2,085,800 2.46 2.51 2.45 8,100 0 0.0
26/12/2023
2.46
 1,358,100 2.46 2.51 2.44 2,100 0 0.0
25/12/2023
2.46
 2,066,900 2.46 2.50 2.44 11,100 7,600 0.0
22/12/2023
2.46
 1,755,200 2.52 2.53 2.46 77,200 15,500 0.2
21/12/2023
2.52
 1,579,800 2.54 2.54 2.48 7,000 0 0.0
20/12/2023
2.54
 1,747,400 2.49 2.54 2.45 0 28,400 -0.1
19/12/2023
2.49
 7,475,800 2.57 2.70 2.48 6,000 17,700 -0.0
18/12/2023
2.57
 3,772,900 2.41 2.57 2.42 0 10,100 -0.0
15/12/2023
2.41
 1,903,800 2.39 2.45 2.39 41,700 0 0.1
14/12/2023
2.39
 2,754,100 2.44 2.51 2.37 0 1,000 -0.0
13/12/2023
2.44
 4,151,900 2.55 2.59 2.38 1,000 0 0.0
12/12/2023
2.55
 5,544,400 2.49 2.61 2.50 0 16,000 -0.0
11/12/2023
2.49
 6,793,900 2.33 2.49 2.33 1,000 2,300 -0.0
08/12/2023
2.33
 1,546,200 2.40 2.40 2.32 5,000 5,400 -0.0
07/12/2023
2.40
 7,085,200 2.27 2.41 2.28 0 119,300 -0.3
06/12/2023
2.27
 1,634,600 2.25 2.30 2.26 0 0 0
05/12/2023
2.25
 2,035,500 2.26 2.32 2.25 700 0 0.0
04/12/2023
2.26
 2,595,700 2.21 2.30 2.21 113,400 500 0.3
01/12/2023
2.21
 1,544,700 2.22 2.24 2.18 30,000 4,500 0.1
30/11/2023
2.22
 2,991,400 2.21 2.31 2.22 0 96,500 -0.2
29/11/2023
2.21
 1,267,600 2.18 2.24 2.18 200 29,900 -0.1
28/11/2023
2.18
 2,202,900 2.22 2.22 2.12 0 78,700 -0.2
27/11/2023
2.22
 2,000,400 2.25 2.26 2.18 1,000 0 0.0
24/11/2023
2.25
 2,844,000 2.29 2.29 2.17 17,900 58,200 -0.1
23/11/2023
2.29
 2,891,100 2.31 2.40 2.29 38,900 0 0.1
22/11/2023
2.31
 3,049,100 2.33 2.37 2.29 44,600 100 0.1
21/11/2023
2.33
 3,681,300 2.32 2.38 2.30 8,900 62,900 -0.1
20/11/2023
2.32
 4,548,200 2.41 2.46 2.27 26,400 254,300 -0.5
17/11/2023
2.41
 11,245,200 2.26 2.41 2.38 20,100 500 0.0
16/11/2023
2.26
 2,753,300 2.12 2.26 2.26 0 0 0
15/11/2023
2.12
 1,703,800 2.11 2.18 2.12 36,500 0 0.1
14/11/2023
2.11
 1,000,500 2.10 2.16 2.09 0 124,300 -0.3
13/11/2023
2.10
 1,954,400 2.14 2.22 2.10 0 177,400 -0.4
10/11/2023
2.14
 3,145,100 2.15 2.20 2.10 28,900 33,400 -0.0
09/11/2023
2.15
 5,653,900 2.11 2.18 2.08 248,800 57,800 0.4
08/11/2023
2.11
 2,383,900 2.04 2.13 2 208,100 24,600 0.4
07/11/2023
2.04
 2,368,700 2.07 2.07 2 82,400 43,900 0.1
06/11/2023
2.07
 3,490,600 2.09 2.17 2.07 161,400 9,700 0.3
03/11/2023
2.09
 2,247,900 2.13 2.15 2.06 62,000 4,000 0.1
02/11/2023
2.13
 2,806,300 2 2.13 1.99 154,300 14,300 0.3
01/11/2023
2
 2,112,600 2.03 2.09 1.97 9,700 141,200 -0.3
31/10/2023
2.03
 6,590,500 1.90 2.03 1.97 11,800 2,700 0.0
30/10/2023
1.90
 1,789,500 1.87 1.94 1.85 28,800 0 0.1
27/10/2023
1.87
 1,862,600 1.85 1.90 1.82 52,900 0 0.1
26/10/2023
1.85
 3,774,000 1.98 1.98 1.85 27,100 8,200 0.0
25/10/2023
1.98
 1,832,800 2.02 2.04 1.98 26,200 2,900 0.0
24/10/2023
2.02
 1,983,800 2.01 2.05 1.97 87,800 0 0.2
23/10/2023
2.01
 2,179,800 2.08 2.15 2.01 0 500 -0.0
20/10/2023
2.08
 6,499,600 1.95 2.08 1.82 61,300 1,000 0.1
19/10/2023
1.95
 4,014,200 2.09 2.09 1.95 100 0 0.0
18/10/2023
2.09
 6,208,500 2.24 2.24 2.09 0 0 0
17/10/2023
2.24
 2,345,800 2.29 2.35 2.24 100 0 0.0
16/10/2023
2.29
 12,073,200 2.42 2.42 2.26 0 505,000 -1.1
13/10/2023
2.42
 2,771,200 2.60 2.60 2.42 24,000 0 0.1
12/10/2023
2.60
 1,435,300 2.60 2.65 2.58 11,400 0 0.0
11/10/2023
2.60
 1,204,100 2.60 2.62 2.55 0 0 0
10/10/2023
2.60
 1,558,900 2.50 2.61 2.50 0 0 0
09/10/2023
2.50
 1,008,900 2.48 2.53 2.46 0 0 0
06/10/2023
2.48
 1,003,800 2.49 2.50 2.45 0 0 0
05/10/2023
2.49
 771,000 2.50 2.55 2.46 2,000 0 0.0
04/10/2023
2.50
 1,302,900 2.51 2.55 2.40 50,000 1,000 0.1
03/10/2023
2.51
 1,621,400 2.68 2.68 2.51 300 0 0.0
02/10/2023
2.68
 1,063,900 2.62 2.69 2.62 0 0 0
29/09/2023
2.62
 1,014,600 2.60 2.65 2.61 0 0 0
28/09/2023
2.60
 1,164,300 2.64 2.69 2.56 0 0 0
27/09/2023
2.64
 1,988,000 2.68 2.72 2.55 0 0 0
26/09/2023
2.68
 2,071,900 2.74 2.83 2.68 0 0 0
25/09/2023
2.74
 4,841,000 2.57 2.74 2.71 2,000 3,500 -0.0
22/09/2023
2.57
 2,689,300 2.68 2.68 2.55 0 1,200 -0.0
21/09/2023
2.68
 1,685,000 2.70 2.73 2.67 0 0 0
20/09/2023
2.70
 1,656,400 2.60 2.70 2.60 2,500 0 0.0
19/09/2023
2.60
 2,076,900 2.62 2.63 2.58 0 0 0
18/09/2023
2.62
 1,285,500 2.62 2.64 2.59 0 0 0
15/09/2023
2.62
 1,745,600 2.60 2.65 2.58 800 0 0.0
14/09/2023
2.60
 4,359,800 2.73 2.75 2.59 2,000 0 0.0
13/09/2023
2.73
 6,287,000 2.83 2.84 2.69 10,000 21,300 -0.0
12/09/2023
2.83
 3,430,800 2.83 2.86 2.79 9,000 23,400 -0.0
11/09/2023
2.83
 5,974,500 2.94 2.94 2.82 0 700 -0.0
08/09/2023
2.94
 4,579,800 2.95 2.99 2.91 28,100 0 0.1
07/09/2023
2.95
 5,436,600 2.86 2.99 2.85 28,600 0 0.1
06/09/2023
2.86
 12,506,200 3 3 2.79 0 0 0
05/09/2023
3
 10,845,300 3.08 3.13 2.90 0 2,600 -0.0
31/08/2023
3.08
 2,281,100 3.07 3.12 3.06 0 14,700 -0.0
30/08/2023
3.07
 1,616,300 3.10 3.16 3.05 200 41,300 -0.1
29/08/2023
3.10
 2,543,300 3.05 3.19 3.06 0 79,100 -0.2
28/08/2023
3.05
 2,167,500 3 3.05 2.98 26,300 1,100 0.1
25/08/2023
3
 1,657,800 3.01 3.05 3 1,100 61,000 -0.2
24/08/2023
3.01
 1,808,600 2.97 3.05 2.96 19,300 30,600 -0.0
23/08/2023
2.97
 1,558,400 3 3.06 2.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |