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)
23/05/2023
2.56
 2,393,600 2.57 2.64 2.54 0 20,500 -0.1
22/05/2023
2.57
 2,789,000 2.54 2.62 2.49 0 0 0
19/05/2023
2.54
 8,978,800 2.70 2.70 2.47 4,600 29,900 -0.1
18/05/2023
2.70
 3,283,300 2.74 2.83 2.66 0 19,000 -0.1
17/05/2023
2.74
 12,127,700 2.68 2.86 2.63 0 287,000 -0.8
16/05/2023
2.68
 7,491,900 2.66 2.78 2.59 43,700 66,300 -0.1
15/05/2023
2.66
 8,133,000 2.49 2.66 2.51 19,000 0 0.0
12/05/2023
2.49
 5,131,500 2.57 2.61 2.46 30,300 0 0.1
11/05/2023
2.57
 5,880,500 2.47 2.64 2.50 261,500 32,000 0.6
10/05/2023
2.47
 9,174,000 2.31 2.47 2.32 21,600 182,400 -0.4
09/05/2023
2.31
 1,014,300 2.32 2.35 2.29 0 3,100 -0.0
08/05/2023
2.32
 2,355,500 2.24 2.34 2.23 30,000 0 0.1
05/05/2023
2.24
 521,200 2.23 2.26 2.21 8,000 1,700 0.0
04/05/2023
2.23
 1,130,200 2.28 2.28 2.20 11,900 5,000 0.0
28/04/2023
2.28
 821,900 2.26 2.30 2.26 0 4,300 -0.0
27/04/2023
2.26
 996,100 2.32 2.35 2.25 0 22,000 -0.1
26/04/2023
2.32
 1,758,200 2.26 2.32 2.19 4,000 17,600 -0.0
25/04/2023
2.26
 720,500 2.25 2.30 2.23 500 2,700 -0.0
24/04/2023
2.25
 956,500 2.23 2.30 2.23 40,700 23,400 0.0
21/04/2023
2.23
 965,900 2.29 2.30 2.23 0 75,700 -0.2
20/04/2023
2.29
 359,800 2.30 2.34 2.26 0 42,900 -0.1
19/04/2023
2.30
 1,340,500 2.38 2.39 2.30 4,400 3,800 0.0
18/04/2023
2.38
 1,165,300 2.28 2.38 2.26 40,400 0 0.1
17/04/2023
2.28
 1,099,400 2.27 2.32 2.21 104,300 0 0.2
14/04/2023
2.27
 1,816,300 2.35 2.39 2.27 31,100 0 0.1
13/04/2023
2.35
 1,611,300 2.50 2.50 2.35 0 56,800 -0.1
12/04/2023
2.50
 3,386,000 2.50 2.51 2.39 2,500 44,200 -0.1
11/04/2023
2.50
 3,445,100 2.45 2.50 2.31 0 109,300 -0.3
10/04/2023
2.45
 3,456,700 2.35 2.49 2.33 16,400 115,100 -0.2
07/04/2023
2.35
 3,919,300 2.39 2.39 2.28 43,300 4,600 0.1
06/04/2023
2.39
 7,983,600 2.28 2.43 2.29 62,300 19,320 0.1
05/04/2023
2.28
 3,169,600 2.28 2.33 2.24 0 800 -0.0
04/04/2023
2.28
 4,200,400 2.16 2.31 2.16 48,700 0 0.1
03/04/2023
2.16
 1,297,200 2.09 2.20 2.13 11,400 0 0.0
31/03/2023
2.09
 1,089,600 2.12 2.12 2.09 6,910 0 0.0
30/03/2023
2.12
 1,191,100 2.11 2.16 2.10 0 0 -0.0
29/03/2023
2.11
 699,100 2.15 2.15 2.11 0 2,900 -0.0
28/03/2023
2.15
 1,326,600 2.11 2.19 2.11 0 9,100 -0.0
27/03/2023
2.11
 938,900 2.10 2.13 2.09 64,500 10 0.1
24/03/2023
2.10
 937,300 2.09 2.10 2.08 16,200 0 0.0
23/03/2023
2.09
 472,600 2.09 2.09 2.06 13,100 0 0.0
22/03/2023
2.09
 522,000 2.09 2.11 2.08 5,100 0 0.0
21/03/2023
2.09
 828,600 2.08 2.12 2.04 0 64,700 -0.0
20/03/2023
2.08
 1,143,200 2.08 2.14 2.06 0 93,000 -0.2
17/03/2023
2.08
 589,700 2.12 2.14 2.08 0 59,500 -0.1
16/03/2023
2.12
 229,400 2.14 2.15 2.10 900 31,700 -0.1
15/03/2023
2.14
 939,800 2.09 2.17 2.12 35,100 30,600 0.0
14/03/2023
2.09
 1,531,500 2.15 2.17 2.09 0 69,400 -0.1
13/03/2023
2.15
 966,600 2.16 2.17 2.12 27,000 0 0.1
10/03/2023
2.16
 1,103,900 2.21 2.22 2.16 3,000 17,000 -0.0
09/03/2023
2.21
 849,900 2.20 2.24 2.19 0 2,900 -0.0
08/03/2023
2.20
 813,500 2.17 2.21 2.10 37,500 525 0.1
07/03/2023
2.17
 767,900 2.23 2.24 2.16 0 47,800 -0.1
06/03/2023
2.23
 1,654,300 2.15 2.30 2.20 0 35,400 -0.1
03/03/2023
2.15
 662,300 2.18 2.21 2.15 0 22,700 -0.0
02/03/2023
2.18
 672,500 2.18 2.24 2.18 9,300 4,400 0.0
01/03/2023
2.18
 911,300 2.19 2.26 2.12 53,300 0 0.1
28/02/2023
2.19
 1,524,400 2.25 2.32 2.17 0 24,200 -0.1
27/02/2023
2.25
 1,379,300 2.31 2.32 2.22 9,000 10,800 -0.0
24/02/2023
2.31
 1,311,600 2.26 2.35 2.26 2 16,900 -0.0
23/02/2023
2.26
 1,528,800 2.31 2.34 2.22 0 24,700 -0.1
22/02/2023
2.31
 3,032,200 2.36 2.37 2.27 9,100 6,300 0.0
21/02/2023
2.36
 3,277,400 2.30 2.45 2.33 16,700 48,300 -0.1
20/02/2023
2.30
 2,478,900 2.15 2.30 2.20 4,000 0 0.0
17/02/2023
2.15
 699,000 2.15 2.18 2.13 24,500 100 0.1
16/02/2023
2.15
 580,200 2.15 2.18 2.12 13,000 0 0.0
15/02/2023
2.15
 800,500 2.08 2.19 2.10 9,400 0 0.0
14/02/2023
2.08
 428,300 2.07 2.12 2.06 0 41,500 -0.1
13/02/2023
2.07
 1,895,000 2.21 2.21 2.06 100 72,700 -0.2
10/02/2023
2.21
 1,096,200 2.24 2.24 2.17 0 3,900 -0.0
09/02/2023
2.24
 871,300 2.27 2.29 2.23 100 11,700 -0.0
08/02/2023
2.27
 683,700 2.25 2.31 2.23 0 20,100 -0.0
07/02/2023
2.25
 1,524,700 2.25 2.36 2.23 46,100 800 0.1
06/02/2023
2.25
 614,000 2.24 2.25 2.19 0 14,400 -0.0
03/02/2023
2.24
 1,329,200 2.29 2.32 2.20 100 29,400 -0.1
02/02/2023
2.29
 1,229,100 2.35 2.35 2.22 0 18,100 -0.0
01/02/2023
2.35
 1,964,700 2.44 2.50 2.32 500 45,200 -0.1
31/01/2023
2.44
 2,766,700 2.42 2.51 2.32 10,500 47,300 -0.1
30/01/2023
2.42
 2,046,600 2.27 2.42 2.30 0 600 -0.0
27/01/2023
2.27
 925,200 2.22 2.33 2.24 208,300 0 0.5
19/01/2023
2.22
 749,700 2.20 2.26 2.20 11,500 0 0.0
18/01/2023
2.20
 910,200 2.13 2.22 2.13 79,900 500 0.2
17/01/2023
2.13
 653,400 2.11 2.15 2.10 59,900 500 0.1
16/01/2023
2.11
 737,500 2.15 2.15 2.09 0 27,600 -0.1
13/01/2023
2.15
 540,000 2.16 2.19 2.15 600 18,000 -0.0
12/01/2023
2.16
 476,500 2.17 2.20 2.15 0 20,500 -0.0
11/01/2023
2.17
 474,000 2.15 2.21 2.15 17,200 0 0.0
10/01/2023
2.15
 719,500 2.19 2.20 2.12 10,200 39,100 -0.1
09/01/2023
2.19
 1,128,100 2.17 2.23 2.14 0 12,900 -0.0
06/01/2023
2.17
 991,800 2.21 2.25 2.06 14,800 0 0.0
05/01/2023
2.21
 810,200 2.24 2.25 2.18 19,700 29,200 -0.0
04/01/2023
2.24
 842,600 2.30 2.33 2.24 1,600 56,300 -0.1
03/01/2023
2.30
 1,303,300 2.18 2.30 2.18 77,100 9,300 0.2
30/12/2022
2.18
 733,700 2.22 2.28 2.18 2,500 50,900 -0.1
29/12/2022
2.22
 1,449,700 2.15 2.30 2.20 4,400 62,800 -0.1
28/12/2022
2.15
 1,015,900 2.16 2.21 2.07 21,700 60,900 -0.1
27/12/2022
2.16
 1,507,800 2.05 2.17 1.95 180,500 0 0.4
26/12/2022
2.05
 1,630,600 2.20 2.20 2.05 19,000 1,000 0.0
23/12/2022
2.20
 557,200 2.25 2.28 2.20 0 45,700 -0.1
22/12/2022
2.25
 902,800 2.20 2.30 2.17 64,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |