CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.87
0
(0%)
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
(2026-09-07) 		-0.19 -8.76% 10,085,700 41,300 0.0
1.87
2.17
1.87
2 tháng
(2026-08-06) 		-0.30 -13.16% 17,616,400 -21,100 -0.1
1.87
2.33
1.87
3 tháng
(2026-07-07) 		-0.54 -21.43% 33,106,000 -3,900 -0.1
1.87
2.52
1.87
6 tháng
(2026-04-08) 		-0.92 -31.72% 97,070,400 -2,550,600 -7.0
1.87
3.01
1.87
12 tháng
(2025-10-10) 		-0.82 -29.29% 403,867,600 -2,432,600 -6.8
1.87
3.56
1.87
24 tháng
(2024-10-15) 		0.18 10% 1,040,752,800 3,220,100 -4.6
1.79
3.72
1.87
36 tháng
(2023-10-23) 		-0.03 -1.49% 1,488,175,800 3,966,900 -3.0
1.62
3.72
1.87
60 tháng
(2021-11-01) 		-5.28 -72.73% 3,498,428,100 2,182,729 -19.2
1.45
10.50
1.87
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 2.10 2.14 2.08 0 59,500 -0.1
16/03/2023
2.08
 1,073,600 2.14 2.15 2.08 900 31,700 -0.1
15/03/2023
2.14
 939,800 2.15 2.17 2.12 35,100 30,600 0.0
14/03/2023
2.09
 1,531,500 2.16 2.17 2.09 0 69,400 -0.1
13/03/2023
2.15
 966,600 2.12 2.17 2.12 27,000 0 0.1
10/03/2023
2.16
 1,103,900 2.20 2.22 2.16 3,000 17,000 0.0
09/03/2023
2.21
 849,900 2.21 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 2.24 2.24 2.16 0 47,800 -0.1
06/03/2023
2.23
 1,654,300 2.20 2.30 2.20 0 35,400 -0.1
03/03/2023
2.15
 662,300 2.20 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 2.12 2.26 2.12 53,300 0 0.1
28/02/2023
2.19
 1,524,400 2.32 2.32 2.17 0 24,200 -0.1
27/02/2023
2.25
 1,379,300 2.30 2.32 2.22 9,000 10,800 0.0
24/02/2023
2.31
 1,311,600 2.30 2.35 2.26 2 16,900 0.0
23/02/2023
2.26
 1,528,800 2.30 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 2.42 2.45 2.33 16,700 48,300 -0.1
20/02/2023
2.30
 2,478,900 2.22 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 2.17 2.18 2.12 13,000 0 0.0
15/02/2023
2.15
 800,500 2.12 2.19 2.10 9,400 0 0.0
14/02/2023
2.08
 428,300 2.10 2.12 2.06 0 41,500 -0.1
13/02/2023
2.07
 1,895,000 2.20 2.20 2.06 100 72,700 -0.2
10/02/2023
2.21
 1,096,200 2.20 2.24 2.17 0 3,900 0.0
09/02/2023
2.24
 871,300 2.25 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 2.50 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 2.30 2.42 2.30 0 600 0.0
27/01/2023
2.27
 925,200 2.24 2.33 2.24 208,300 0 0.5
19/01/2023
2.22
 749,700 2.23 2.26 2.20 11,500 0 0.0
18/01/2023
2.20
 910,200 2.16 2.22 2.13 79,900 500 0.2
17/01/2023
2.13
 653,400 2.10 2.15 2.10 59,900 500 0.1
16/01/2023
2.11
 737,500 2.13 2.15 2.09 0 27,600 -0.1
13/01/2023
2.15
 540,000 2.17 2.19 2.15 600 18,000 0.0
12/01/2023
2.16
 476,500 2.18 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 2.18 2.20 2.12 10,200 39,100 -0.1
09/01/2023
2.19
 1,128,100 2.14 2.23 2.14 0 12,900 0.0
06/01/2023
2.17
 991,800 2.22 2.25 2.06 14,800 0 0.0
05/01/2023
2.21
 810,200 2.22 2.25 2.18 19,700 29,200 0.0
04/01/2023
2.24
 842,600 2.33 2.33 2.24 1,600 56,300 -0.1
03/01/2023
2.30
 1,303,300 2.20 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 2.30 2.30 2.20 4,400 62,800 -0.1
28/12/2022
2.15
 1,015,900 2.21 2.21 2.07 21,700 60,900 -0.1
27/12/2022
2.16
 1,507,800 1.95 2.17 1.95 180,500 0 0.4
26/12/2022
2.05
 1,630,600 2.18 2.20 2.05 19,000 1,000 0.0
23/12/2022
2.20
 557,200 2.23 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
21/12/2022
2.20
 1,858,900 2.40 2.41 2.19 49,100 34,900 0.0
20/12/2022
2.35
 1,817,000 2.49 2.50 2.33 47,700 93,700 -0.1
19/12/2022
2.50
 1,367,800 2.51 2.57 2.47 47,200 7,400 0.1
16/12/2022
2.50
 1,177,700 2.40 2.60 2.40 24,300 15,800 0.0
15/12/2022
2.56
 2,385,000 2.69 2.69 2.50 17,700 202,100 -0.5
14/12/2022
2.52
 2,554,700 2.49 2.52 2.45 7,200 12,400 0.0
13/12/2022
2.36
 1,861,500 2.38 2.38 2.20 141,900 1,100 0.3
12/12/2022
2.35
 1,628,100 2.55 2.58 2.33 18,600 78,900 -0.1
09/12/2022
2.50
 1,789,600 2.60 2.68 2.48 11,900 89,400 -0.2
08/12/2022
2.58
 3,425,900 2.50 2.67 2.48 81,300 24,600 0.1
07/12/2022
2.50
 3,575,000 2.50 2.64 2.50 39,000 11,300 0.1
06/12/2022
2.68
 4,651,200 2.92 2.93 2.68 100 203,400 -0.5
05/12/2022
2.88
 3,181,900 2.82 2.88 2.78 700 227,600 -0.7
02/12/2022
2.70
 3,639,900 2.50 2.70 2.47 23,600 126,600 -0.3
01/12/2022
2.53
 4,676,700 2.38 2.53 2.38 70,100 18,100 0.1
30/11/2022
2.37
 3,171,500 2.31 2.42 2.25 1,300 81,900 -0.2
29/11/2022
2.28
 2,938,500 2.28 2.28 2.14 0 71,600 -0.2
28/11/2022
2.14
 2,396,400 2.10 2.14 2.02 0 8,100 0.0
25/11/2022
2
 1,277,500 2 2 1.94 0 18,380 0.0
24/11/2022
1.88
 891,600 1.87 1.95 1.78 24,300 7,300 0.0
23/11/2022
1.87
 1,732,500 2.10 2.12 1.87 4,100 124,800 -0.2
22/11/2022
2.01
 2,831,000 2.01 2.01 1.93 0 16,200 0.0
21/11/2022
1.88
 1,527,400 1.84 1.88 1.80 1,600 0 0.0
18/11/2022
1.76
 2,045,900 1.70 1.76 1.60 20,800 54,900 -0.1
17/11/2022
1.65
 1,567,100 1.65 1.65 1.62 4,100 0 0.0
16/11/2022
1.55
 2,069,700 1.35 1.55 1.35 158,100 0 0.2
15/11/2022
1.45
 621,400 1.54 1.54 1.45 46,000 0 0.1
14/11/2022
1.55
 1,213,500 1.55 1.66 1.55 66,800 0 0.1
11/11/2022
1.66
 797,800 1.80 1.80 1.66 17,600 3,000 0.0
10/11/2022
1.75
 1,270,900 1.84 1.87 1.75 3,600 29,700 0.0
09/11/2022
1.88
 523,100 1.87 1.93 1.85 34,300 0 0.1
08/11/2022
1.82
 447,500 1.83 1.88 1.77 98,600 700 0.2
07/11/2022
1.85
 1,095,800 1.97 2 1.85 14,500 30,400 0.0
04/11/2022
1.97
 1,008,000 2.03 2.06 1.97 0 36,000 -0.1
03/11/2022
2.06
 427,400 2.05 2.07 2.03 17,800 0 0.0
02/11/2022
2.05
 904,200 2.10 2.10 2.04 11,000 14,700 0.0
01/11/2022
2.04
 629,700 2.10 2.10 2.04 68,000 1,000 0.1
31/10/2022
2.04
 789,700 2.05 2.12 2 21,200 300 0.0
28/10/2022
2.10
 633,100 2.18 2.18 2.10 40 4,500 0.0
27/10/2022
2.11
 985,500 2.04 2.13 2 94,700 4,800 0.2
26/10/2022
2.01
 805,200 2 2.20 1.99 53,700 21,600 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc