CTCP Tập đoàn Đức Long Gia Lai (dlg)

2.68
-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)
17/06/2026
2.68
 1,361,300 2.68 2.72 2.64 0 10,000 0
16/06/2026
2.69
 1,050,600 2.75 2.75 2.69 0 5,000 0
15/06/2026
2.72
 1,499,000 2.76 2.76 2.71 52,300 0 0
12/06/2026
2.72
 1,587,600 2.81 2.81 2.71 22,300 35,500 0
11/06/2026
2.80
 2,101,200 2.93 2.93 2.76 43,900 44,900 0
10/06/2026
2.88
 5,847,900 2.72 2.88 2.71 106,400 0 0
09/06/2026
2.70
 787,200 2.71 2.73 2.69 37,200 0 0
08/06/2026
2.71
 1,735,800 2.71 2.76 2.65 69,900 100 0
05/06/2026
2.65
 437,500 2.70 2.71 2.64 0 33,300 0
04/06/2026
2.70
 950,500 2.70 2.70 2.63 0 78,200 0
03/06/2026
2.68
 701,700 2.71 2.73 2.67 600 0 0
02/06/2026
2.71
 2,053,000 2.69 2.80 2.68 33,400 247,900 0
01/06/2026
2.69
 960,700 2.67 2.72 2.67 78,200 16,700 0
29/05/2026
2.63
 359,800 2.65 2.67 2.62 0 11,400 0
28/05/2026
2.65
 492,300 2.71 2.71 2.65 0 12,300 0
27/05/2026
2.69
 442,100 2.71 2.72 2.67 0 36,800 0
26/05/2026
2.70
 1,278,000 2.63 2.73 2.62 100 1,600 0
25/05/2026
2.63
 517,400 2.67 2.68 2.63 0 1,400 0
22/05/2026
2.64
 369,200 2.64 2.67 2.63 0 0 0
21/05/2026
2.66
 738,100 2.61 2.70 2.61 22,600 51,000 0
20/05/2026
2.62
 947,000 2.66 2.68 2.58 36,300 9,800 0
19/05/2026
2.67
 746,800 2.70 2.71 2.66 62,900 0 0
18/05/2026
2.69
 1,218,100 2.67 2.79 2.67 50,000 19,300 0
15/05/2026
2.67
 1,160,700 2.68 2.70 2.64 2,400 45,700 0
14/05/2026
2.66
 487,900 2.63 2.68 2.63 0 18,200 0
13/05/2026
2.63
 714,300 2.63 2.65 2.63 0 800 0
12/05/2026
2.63
 607,400 2.62 2.68 2.60 7,600 14,200 0
11/05/2026
2.62
 920,100 2.62 2.67 2.62 7,800 26,900 0
08/05/2026
2.66
 1,227,100 2.70 2.72 2.66 10,000 58,700 0
07/05/2026
2.70
 825,600 2.72 2.78 2.70 7,800 170,300 0
06/05/2026
2.73
 773,700 2.73 2.78 2.69 41,600 178,100 0
05/05/2026
2.73
 1,472,900 2.74 2.74 2.68 700 338,400 0
04/05/2026
2.73
 1,397,900 2.78 2.85 2.73 26,800 264,400 0
29/04/2026
2.76
 547,000 2.75 2.79 2.71 0 137,400 0
28/04/2026
2.76
 1,160,600 2.67 2.85 2.66 1,900 255,500 0
24/04/2026
2.67
 691,100 2.64 2.71 2.64 57,600 116,500 0
23/04/2026
2.68
 1,486,600 2.73 2.77 2.67 146,400 357,500 0
22/04/2026
2.73
 944,400 2.79 2.80 2.73 0 219,700 0
21/04/2026
2.78
 884,400 2.80 2.84 2.78 0 280,500 0
20/04/2026
2.81
 488,300 2.82 2.83 2.79 12,800 85,800 0
17/04/2026
2.80
 610,000 2.81 2.88 2.80 18,200 77,400 0
16/04/2026
2.81
 1,353,700 2.88 2.89 2.80 77,900 144,100 0
15/04/2026
2.91
 943,600 2.96 2.96 2.90 0 56,200 0
14/04/2026
2.95
 618,100 3.01 3.04 2.94 9,500 41,800 0
13/04/2026
3.01
 1,547,600 2.89 3.01 2.88 93,800 34,600 0
10/04/2026
2.91
 963,100 2.94 2.96 2.89 36,900 93,700 0
09/04/2026
2.94
 1,483,900 2.92 2.97 2.88 253,700 0 0
08/04/2026
2.90
 1,738,900 2.87 2.96 2.84 134,800 182,100 0
07/04/2026
2.82
 626,700 2.82 2.89 2.80 34,200 63,300 0.2
06/04/2026
2.82
 1,335,400 2.85 2.92 2.82 205,400 87,100 0.3
03/04/2026
2.88
 1,592,900 2.91 2.93 2.87 433,400 425,500 0.0
02/04/2026
2.89
 1,363,700 2.85 2.93 2.85 328,100 165,300 0.5
01/04/2026
2.88
 1,302,600 2.94 2.98 2.87 0 5,800 -0.0
31/03/2026
2.92
 1,747,100 2.97 3 2.88 186,500 44,900 0.4
30/03/2026
2.92
 2,868,600 2.82 2.98 2.74 81,900 70,600 0.0
27/03/2026
2.82
 1,415,300 2.76 2.82 2.72 81,900 70,600 0.0
26/03/2026
2.74
 2,178,800 2.74 2.85 2.70 301,800 104,300 0.5
25/03/2026
2.72
 2,153,900 2.56 2.72 2.55 141,400 89,900 0.1
24/03/2026
2.55
 848,100 2.55 2.62 2.52 32,600 475,200 -1.1
23/03/2026
2.51
 1,330,300 2.64 2.64 2.50 32,600 475,200 -1.1
20/03/2026
2.64
 1,522,000 2.60 2.72 2.58 201,400 152,700 0.1
19/03/2026
2.60
 743,000 2.58 2.61 2.57 21,600 91,400 -0.2
18/03/2026
2.60
 957,900 2.61 2.63 2.59 500 21,300 -0.1
17/03/2026
2.61
 630,700 2.65 2.66 2.61 12,000 38,300 -0.1
16/03/2026
2.61
 922,600 2.64 2.69 2.59 705,500 23,800 1.8
13/03/2026
2.63
 2,224,800 2.60 2.72 2.60 705,500 23,800 1.8
12/03/2026
2.64
 713,900 2.65 2.65 2.60 141,400 58,500 0.2
11/03/2026
2.65
 970,100 2.58 2.69 2.54 37,100 71,700 -0.1
10/03/2026
2.55
 2,969,200 2.45 2.56 2.45 26,500 500 0.1
09/03/2026
2.45
 1,760,300 2.45 2.50 2.45 26,500 500 0.1
06/03/2026
2.63
 2,041,500 2.70 2.70 2.62 10,800 200,800 -0.5
05/03/2026
2.70
 1,604,900 2.79 2.79 2.68 126,300 224,600 -0.3
04/03/2026
2.74
 3,044,600 2.75 2.80 2.66 433,400 425,500 0.0
03/03/2026
2.76
 2,883,800 2.70 2.80 2.70 149,100 533,300 -1.1
02/03/2026
2.72
 5,250,100 2.72 2.89 2.72 155,500 1,700 0.5
27/02/2026
2.92
 1,933,300 2.95 2.99 2.90 117,700 170,600 -0.2
26/02/2026
2.91
 1,471,000 2.98 2.98 2.91 88,600 86,100 0.0
25/02/2026
2.95
 2,721,900 2.97 3.01 2.91 252,400 65,600 0.6
24/02/2026
2.94
 3,770,100 3.01 3.04 2.90 352,700 69,600 0.8
23/02/2026
3.01
 2,132,800 3.04 3.08 3.01 331,700 76,100 0.8
13/02/2026
3
 1,541,200 3.10 3.10 2.99 10,000 408,100 -1.2
12/02/2026
3.01
 2,385,300 2.92 3.10 2.92 26,500 171,000 -0.4
11/02/2026
2.91
 2,090,700 2.77 2.91 2.77 288,100 8,900 0.8
10/02/2026
2.72
 2,960,700 2.92 2.96 2.72 303,200 340,200 -0.2
09/02/2026
2.92
 1,793,800 3.03 3.06 2.90 58,300 271,700 -0.7
06/02/2026
3.01
 2,218,200 3.12 3.22 3.01 58,300 271,700 -0.7
05/02/2026
3.12
 2,837,800 3.11 3.27 3.10 304,600 155,100 0.5
04/02/2026
3.19
 4,698,000 3.35 3.36 3.09 328,100 165,300 0.5
03/02/2026
3.30
 4,611,700 3.40 3.45 3.30 155,500 1,700 0.5
02/02/2026
3.40
 9,261,900 3.78 3.79 3.40 248,000 235,000 -0.0
30/01/2026
3.56
 5,036,900 3.45 3.63 3.45 365,700 252,300 0.4
29/01/2026
3.45
 5,510,500 3.59 3.60 3.35 55,500 655,400 -2.1
28/01/2026
3.50
 4,926,900 3.35 3.58 3.27 88,200 396,200 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |