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)
27/01/2026
3.35
 6,927,600 3.15 3.37 3.05 380,800 239,000 0.5
26/01/2026
3.15
 7,118,900 3.20 3.50 3.08 893,400 537,700 1.1
23/01/2026
3.31
 7,753,700 3.63 3.70 3.31 291,700 79,900 0.8
22/01/2026
3.55
 8,898,300 3.32 3.55 3.30 450,600 320,700 0.5
21/01/2026
3.32
 20,558,600 3.55 3.55 3.25 556,600 1,039,200 -1.7
20/01/2026
3.32
 2,366,700 3.32 3.32 3.32 0 100 -0.0
19/01/2026
3.11
 7,080,800 2.91 3.11 2.89 409,100 16,700 1.1
16/01/2026
2.91
 4,782,800 2.82 2.92 2.75 614,800 68,300 1.6
15/01/2026
2.78
 6,509,900 2.65 2.78 2.59 358,500 26,500 0.9
14/01/2026
2.60
 1,893,400 2.58 2.68 2.58 77,100 22,000 0.1
13/01/2026
2.57
 1,238,600 2.57 2.62 2.56 20,500 26,700 -0.0
12/01/2026
2.57
 2,265,100 2.47 2.61 2.47 76,500 231,300 -0.4
09/01/2026
2.56
 2,038,100 2.62 2.63 2.53 13,400 88,700 -0.2
08/01/2026
2.62
 591,800 2.65 2.65 2.62 27,500 7,100 0.1
07/01/2026
2.62
 1,064,000 2.64 2.64 2.60 252,900 0 0.7
06/01/2026
2.61
 807,700 2.61 2.65 2.60 36,300 19,500 0.0
05/01/2026
2.62
 1,087,600 2.67 2.70 2.61 22,800 50,800 -0.1
31/12/2025
2.66
 1,325,700 2.73 2.73 2.66 0 5,800 -0.0
30/12/2025
2.73
 2,533,900 2.60 2.77 2.58 47,400 154,100 -0.3
29/12/2025
2.60
 859,100 2.57 2.60 2.56 64,000 39,500 0.1
26/12/2025
2.57
 1,764,700 2.59 2.63 2.52 5,500 260,400 -0.7
25/12/2025
2.61
 894,100 2.65 2.65 2.60 0 142,700 -0.4
24/12/2025
2.63
 1,408,600 2.65 2.67 2.60 187,200 7,800 0.5
23/12/2025
2.65
 1,584,300 2.68 2.73 2.61 185,100 196,400 -0.0
22/12/2025
2.66
 1,300,900 2.62 2.70 2.62 172,400 11,800 0.4
19/12/2025
2.62
 1,739,300 2.68 2.70 2.61 23,800 112,300 -0.2
18/12/2025
2.68
 630,700 2.69 2.70 2.66 0 143,500 -0.4
17/12/2025
2.67
 667,600 2.76 2.76 2.66 16,300 67,700 -0.1
16/12/2025
2.71
 1,724,200 2.70 2.75 2.61 150,300 193,000 -0.1
15/12/2025
2.66
 2,497,300 2.77 2.80 2.61 59,200 219,800 -0.4
12/12/2025
2.75
 2,976,800 2.94 2.94 2.72 76,900 42,800 0.1
11/12/2025
2.92
 3,616,000 2.80 2.96 2.80 172,100 23,700 0.4
10/12/2025
2.80
 1,928,700 2.79 2.89 2.74 8,200 34,600 -0.1
09/12/2025
2.78
 2,045,000 2.86 2.93 2.76 0 286,400 -0.8
08/12/2025
2.83
 3,368,700 2.77 2.90 2.77 11,000 8,200 0.0
05/12/2025
2.77
 1,221,600 2.75 2.79 2.75 57,800 5,200 0.1
04/12/2025
2.76
 1,213,000 2.83 2.83 2.76 16,500 116,200 -0.3
03/12/2025
2.77
 1,600,300 2.75 2.81 2.73 233,900 84,400 0.4
02/12/2025
2.75
 1,727,200 2.75 2.82 2.72 30,300 186,700 -0.4
01/12/2025
2.75
 1,879,900 2.75 2.85 2.71 194,300 256,900 -0.2
28/11/2025
2.71
 956,100 2.75 2.77 2.71 114,500 38,500 0.2
27/11/2025
2.72
 1,098,900 2.77 2.77 2.68 58,200 19,100 0.1
26/11/2025
2.75
 1,200,300 2.72 2.75 2.68 228,400 27,800 0.5
25/11/2025
2.68
 2,394,500 2.79 2.80 2.68 113,300 152,400 -0.1
24/11/2025
2.79
 2,378,400 2.96 2.96 2.78 1,500 114,100 -0.3
21/11/2025
2.90
 3,086,100 2.86 2.96 2.84 163,700 310,000 -0.4
20/11/2025
2.85
 6,644,300 2.89 2.96 2.85 212,300 257,700 -0.1
19/11/2025
2.77
 1,650,600 2.82 2.84 2.73 42,500 119,200 -0.2
18/11/2025
2.78
 2,574,200 2.72 2.89 2.72 375,800 114,000 0.7
17/11/2025
2.72
 1,339,000 2.75 2.81 2.72 81,900 143,000 -0.2
14/11/2025
2.72
 1,422,000 2.65 2.74 2.65 229,800 22,200 0.6
13/11/2025
2.68
 889,100 2.70 2.70 2.63 700 46,900 -0.1
12/11/2025
2.64
 1,025,700 2.58 2.66 2.58 84,300 4,100 0.2
11/11/2025
2.58
 455,500 2.61 2.63 2.57 0 71,700 -0.2
10/11/2025
2.55
 820,600 2.66 2.68 2.55 24,100 39,300 -0.0
07/11/2025
2.66
 873,400 2.71 2.71 2.60 25,600 220,100 -0.5
06/11/2025
2.73
 639,200 2.68 2.73 2.68 84,600 102,800 -0.0
05/11/2025
2.72
 959,000 2.76 2.76 2.69 20,600 319,500 -0.8
04/11/2025
2.75
 2,770,300 2.76 2.80 2.65 244,500 313,300 -0.2
03/11/2025
2.81
 3,355,500 3 3 2.81 185,500 447,900 -0.8
31/10/2025
2.81
 2,947,600 2.92 2.92 2.80 385,100 283,400 0.3
30/10/2025
2.93
 7,587,600 2.93 2.93 2.87 177,200 226,800 -0.1
29/10/2025
2.74
 1,212,800 2.74 2.74 2.74 0 58,500 -0.2
28/10/2025
2.57
 750,200 2.52 2.58 2.49 103,400 100,400 0.0
27/10/2025
2.53
 756,700 2.60 2.60 2.45 46,900 118,000 -0.2
24/10/2025
2.55
 1,241,200 2.64 2.64 2.55 51,000 308,600 -0.7
23/10/2025
2.63
 862,000 2.64 2.71 2.61 2,700 272,500 -0.7
22/10/2025
2.64
 1,472,800 2.48 2.64 2.48 244,600 72,800 0.4
21/10/2025
2.47
 1,872,800 2.40 2.62 2.40 435,700 100,700 0.8
20/10/2025
2.45
 1,966,300 2.62 2.63 2.45 160,600 288,400 -0.3
17/10/2025
2.63
 1,521,500 2.62 2.68 2.62 99,300 328,700 -0.6
16/10/2025
2.64
 1,009,000 2.62 2.67 2.61 89,700 180,700 -0.2
15/10/2025
2.61
 2,318,700 2.68 2.68 2.60 254,800 59,000 0.5
14/10/2025
2.69
 1,591,700 2.74 2.77 2.68 14,400 145,200 -0.4
13/10/2025
2.76
 2,496,800 2.68 2.77 2.68 60,400 228,100 -0.5
10/10/2025
2.80
 1,897,500 2.81 2.84 2.79 39,000 107,000 -0.2
09/10/2025
2.81
 1,040,900 2.83 2.84 2.79 0 0 0
08/10/2025
2.81
 1,044,700 2.87 2.87 2.81 89,800 108,300 -0.1
07/10/2025
2.82
 1,136,000 2.91 2.92 2.82 67,100 133,000 -0.2
06/10/2025
2.88
 954,600 2.82 2.89 2.82 235,900 76,800 0.5
03/10/2025
2.81
 1,519,800 2.85 2.85 2.80 76,800 183,800 -0.3
02/10/2025
2.85
 1,066,800 2.90 2.93 2.84 192,200 75,300 0.3
01/10/2025
2.88
 549,400 2.89 2.90 2.85 31,400 24,200 0.0
30/09/2025
2.87
 2,000,700 2.92 2.94 2.80 76,800 455,700 -1.1
29/09/2025
2.91
 1,929,200 2.97 2.98 2.90 0 376,100 -1.1
26/09/2025
2.97
 1,381,300 3 3.01 2.96 177,400 144,600 0.1
25/09/2025
3
 1,829,200 3 3.02 2.98 396,900 123,200 0.8
24/09/2025
2.98
 1,782,600 2.96 3 2.92 432,100 46,400 1.2
23/09/2025
2.94
 1,158,200 2.93 2.98 2.93 120,800 10,200 0.3
22/09/2025
2.93
 1,621,900 2.99 3 2.88 88,800 383,200 -0.9
19/09/2025
2.97
 1,745,600 2.96 2.99 2.92 130,100 173,300 -0.1
18/09/2025
2.94
 1,580,300 2.97 3.02 2.94 100 332,000 -1.0
17/09/2025
2.97
 2,674,200 2.99 3.12 2.94 120,800 265,000 -0.4
16/09/2025
2.96
 2,119,400 3.03 3.03 2.95 47,900 125,100 -0.2
15/09/2025
3
 2,324,500 2.95 3.03 2.93 535,200 424,600 0.3
12/09/2025
2.91
 1,669,300 2.88 2.95 2.88 416,900 77,800 1.0
11/09/2025
2.86
 3,093,400 2.89 2.92 2.79 332,000 575,800 -0.7
10/09/2025
2.92
 1,988,700 3 3 2.89 3,100 432,000 -1.3
09/09/2025
2.97
 2,151,400 2.97 3 2.90 36,700 115,600 -0.2
08/09/2025
2.97
 3,409,800 3.04 3.09 2.93 145,900 512,100 -1.1

Chính sách bảo mật | Điều khoản sử dụng |