CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.63
-0.01
(-0.38%)
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
(2026-02-11) 		-0.27 -9.28% 39,284,700 1,200 0.1
2.45
3.01
2.63
2 tháng
(2026-01-12) 		0.07 2.72% 160,535,500 743,500 1.9
2.45
3.56
2.63
3 tháng
(2025-12-15) 		-0.02 -0.75% 185,055,100 286,700 0.6
2.45
3.56
2.63
6 tháng
(2025-09-15) 		-0.36 -12% 304,129,500 -1,903,900 -5.6
2.45
3.56
2.63
12 tháng
(2025-03-18) 		0.65 32.66% 797,276,100 14,627,540 16.5
1.79
3.72
2.63
24 tháng
(2024-03-25) 		0.28 11.86% 1,105,198,200 13,637,540 13.9
1.62
3.72
2.63
36 tháng
(2023-03-29) 		0.53 25.12% 1,902,275,900 15,051,030 16.8
1.62
3.72
2.63
60 tháng
(2021-04-08) 		-0.60 -18.52% 4,807,643,700 10,934,269 -9.1
1.45
10.50
2.63
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/08/2023
3
 2,451,500 3.04 3.07 2.90 28,200 24,800 0.0
21/08/2023
3.04
 4,123,000 2.98 3.07 2.82 178,000 0 0.5
18/08/2023
2.98
 9,041,200 3.20 3.20 2.98 0 0 0
17/08/2023
3.20
 5,822,100 3.38 3.38 3.20 0 77,200 -0.3
16/08/2023
3.38
 2,251,000 3.42 3.49 3.37 400 0 0.0
15/08/2023
3.42
 6,093,800 3.37 3.53 3.38 0 0 0
14/08/2023
3.37
 3,901,300 3.30 3.45 3.30 79,100 2,000 0.3
11/08/2023
3.30
 4,590,000 3.38 3.42 3.20 1,300 4,300 -0.0
10/08/2023
3.38
 4,602,100 3.40 3.46 3.38 24,000 77,400 -0.2
09/08/2023
3.40
 4,847,100 3.42 3.48 3.36 0 6,700 -0.0
08/08/2023
3.42
 6,050,700 3.50 3.54 3.42 4,700 12,500 -0.0
07/08/2023
3.50
 8,558,800 3.38 3.50 3.32 0 77,700 -0.3
04/08/2023
3.38
 5,677,100 3.26 3.38 3.24 83,100 0 0.3
03/08/2023
3.26
 3,151,200 3.29 3.35 3.24 0 41,700 -0.1
02/08/2023
3.29
 3,984,900 3.22 3.35 3.18 55,200 800 0.2
01/08/2023
3.22
 6,252,300 3.40 3.43 3.20 0 0 0
31/07/2023
3.40
 10,428,200 3.19 3.41 3.31 3,500 47,000 -0.1
28/07/2023
3.19
 6,172,400 3.09 3.19 3.09 41,600 0 0.1
27/07/2023
3.09
 3,451,700 3.08 3.14 3.05 0 105,400 -0.3
26/07/2023
3.08
 2,059,200 3.10 3.13 3.06 0 9,900 -0.0
25/07/2023
3.10
 2,975,300 3.17 3.20 3.05 100 1,400 -0.0
24/07/2023
3.17
 5,076,900 3.05 3.19 3.05 124,600 0 0.4
21/07/2023
3.05
 2,520,600 3.04 3.08 3.04 25,100 0 0.1
20/07/2023
3.04
 2,000,500 3.04 3.07 3 7,300 2,000 0.0
19/07/2023
3.04
 2,080,800 3.10 3.15 3.02 400 0 0.0
18/07/2023
3.10
 3,559,600 3.12 3.12 3.04 100 300 -0.0
17/07/2023
3.12
 3,896,200 3.07 3.20 3.11 0 16,000 -0.1
14/07/2023
3.07
 5,369,100 2.99 3.08 3.02 900 21,900 -0.1
13/07/2023
2.99
 2,248,500 2.90 2.99 2.94 4,000 6,700 -0.0
12/07/2023
2.90
 1,645,800 2.96 2.99 2.88 0 29,800 -0.1
11/07/2023
2.96
 2,034,700 2.95 3 2.95 10,200 0 0.0
10/07/2023
2.95
 1,922,600 2.89 2.97 2.89 19,700 0 0.1
07/07/2023
2.89
 1,592,800 2.88 2.90 2.81 16,100 38,100 -0.1
06/07/2023
2.88
 2,466,000 2.96 2.98 2.85 0 0 0
05/07/2023
2.96
 1,519,300 3 3.03 2.95 700 0 0.0
04/07/2023
3
 2,703,900 2.88 3.03 2.88 41,900 5,000 0.1
03/07/2023
2.88
 1,222,800 2.83 2.92 2.83 0 12,100 -0.0
30/06/2023
2.83
 1,841,000 2.86 2.90 2.83 1,200 15,300 -0.0
29/06/2023
2.86
 2,936,200 2.93 2.95 2.85 11,000 30,800 -0.1
28/06/2023
2.93
 2,119,400 2.99 3 2.92 5,700 16,000 -0.0
27/06/2023
2.99
 2,466,100 2.99 3.05 2.91 0 60,400 -0.2
26/06/2023
2.99
 3,032,900 3.06 3.06 2.93 33,900 167,400 -0.4
23/06/2023
3.06
 3,896,500 3.06 3.15 3.05 8,200 76,100 -0.2
22/06/2023
3.06
 3,866,800 3.05 3.12 3.03 0 146,600 -0.4
21/06/2023
3.05
 3,462,100 3.05 3.12 2.98 0 169,400 -0.5
20/06/2023
3.05
 3,155,900 2.87 3.05 2.86 141,900 1,000 0.4
19/06/2023
2.87
 5,034,900 3 3.03 2.82 57,700 11,700 0.1
16/06/2023
3
 4,441,600 3.05 3.21 3 42,200 29,300 0.0
15/06/2023
3.05
 5,709,700 3.13 3.13 3.01 372,600 0 1.1
14/06/2023
3.13
 11,309,700 3.36 3.45 3.13 0 61,700 -0.2
13/06/2023
3.36
 4,457,000 3.30 3.40 3.32 40,200 46,100 -0.0
12/06/2023
3.30
 3,308,800 3.29 3.35 3.23 31,300 1,200 0.1
09/06/2023
3.29
 4,882,600 3.33 3.40 3.22 15,500 82,900 -0.2
08/06/2023
3.33
 7,395,800 3.33 3.56 3.33 0 0 0
07/06/2023
3.33
 8,238,800 3.12 3.33 3.20 5,000 14,300 -0.0
06/06/2023
3.12
 5,346,200 2.92 3.12 2.92 121,500 0 0.4
05/06/2023
2.92
 6,236,700 3 3.10 2.90 700 0 0.0
02/06/2023
3
 6,738,300 3.02 3.20 2.99 0 100,600 -0.3
01/06/2023
3.02
 8,959,600 2.83 3.02 2.90 19,300 22,500 -0.0
31/05/2023
2.83
 6,487,200 2.76 2.89 2.76 0 78,100 -0.2
30/05/2023
2.76
 4,976,300 2.84 2.88 2.72 0 119,100 -0.3
29/05/2023
2.84
 8,012,100 2.67 2.85 2.71 34,700 500 0.1
26/05/2023
2.67
 4,381,000 2.60 2.70 2.60 163,200 35,000 0.3
25/05/2023
2.60
 2,509,400 2.62 2.63 2.56 97,700 0 0.3
24/05/2023
2.62
 4,123,700 2.56 2.69 2.55 27,700 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |