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)
03/06/2022
5.18
 2,269,300 5.16 5.33 5.14 145,200 49,900 0.5
02/06/2022
5.16
 3,744,900 5.31 5.44 5.15 89,400 74,500 0.1
01/06/2022
5.31
 4,062,200 5.41 5.51 5.28 155,300 53,900 0.5
31/05/2022
5.50
 4,134,500 5.60 5.70 5.45 71,000 45,800 0.1
30/05/2022
5.68
 5,016,200 5.79 5.87 5.54 2,500 93,000 -0.5
27/05/2022
5.79
 2,794,200 5.50 5.80 5.50 61,300 23,300 0.2
26/05/2022
5.51
 4,354,800 5.35 5.56 5.28 32,100 7,500 0.1
25/05/2022
5.30
 3,470,200 5.10 5.30 5.09 97,800 0 0.5
24/05/2022
5.10
 2,378,800 5.08 5.17 5.05 37,000 75,500 -0.2
23/05/2022
5.09
 3,181,300 5.10 5.25 5.06 462,700 29,400 2.2
20/05/2022
5.06
 2,624,800 5 5.18 4.99 94,600 32,700 0.3
19/05/2022
5
 2,460,100 4.75 5.09 4.75 132,300 1,400 0.7
18/05/2022
4.99
 2,593,100 4.99 5.08 4.82 187,900 1,000 0.9
17/05/2022
4.80
 1,871,300 4.50 4.80 4.40 122,700 0 0.6
16/05/2022
4.49
 1,882,000 4.59 4.69 4.30 159,100 8,100 0.7
13/05/2022
4.39
 4,005,900 4.76 4.76 4.38 107,500 54,300 0.2
12/05/2022
4.70
 1,840,000 5.03 5.08 4.70 63,900 116,100 -0.3
11/05/2022
5.04
 1,896,000 5 5.19 4.90 19,300 100,000 -0.4
10/05/2022
4.86
 2,723,400 4.25 4.86 4.25 207,900 2,200 1.0
09/05/2022
4.55
 4,144,500 4.89 4.90 4.55 29,600 19,400 0.0
06/05/2022
4.89
 2,352,000 4.96 5.20 4.89 131,900 39,000 0.5
05/05/2022
5.25
 2,515,200 5.42 5.50 5.11 31,900 100,400 -0.4
04/05/2022
5.36
 2,603,000 5.39 5.68 5.28 5,500 115,100 -0.6
29/04/2022
5.45
 4,997,400 5.09 5.45 5.02 75,200 3,500 0.4
28/04/2022
5.10
 3,318,900 5.15 5.25 5.03 3,600 316,800 -1.6
27/04/2022
5.02
 4,261,500 4.70 5.02 4.65 24,400 169,100 -0.7
26/04/2022
4.70
 2,921,100 4.16 4.70 4.16 360,100 2,300 1.6
25/04/2022
4.40
 3,683,000 4.69 4.74 4.24 175,000 31,600 0.6
22/04/2022
4.55
 7,826,300 4.48 5 4.48 317,900 17,800 1.4
21/04/2022
4.81
 889,000 4.81 4.81 4.81 0 0 0
20/04/2022
5.17
 1,595,500 5.17 5.30 5.17 27,800 0 0.1
19/04/2022
5.55
 4,579,400 5.62 5.96 5.55 23,600 40,900 -0.1
18/04/2022
5.96
 4,930,100 6.30 6.30 5.96 0 17,900 -0.1
15/04/2022
6.40
 2,583,600 6.60 6.68 6.39 300 0 0.0
14/04/2022
6.68
 1,843,300 6.80 6.80 6.64 300 0 0.0
13/04/2022
6.66
 4,273,300 6.50 6.73 6.18 17,400 5,000 0.1
12/04/2022
6.53
 5,240,400 7.02 7.20 6.53 400 284,000 -1.9
08/04/2022
7.02
 3,431,200 7.19 7.29 7.01 500 261,300 -1.9
07/04/2022
7.20
 2,730,000 7.20 7.40 7.12 100 203,000 -1.5
06/04/2022
7.20
 4,587,900 7.30 7.50 7.20 74,100 52,300 0.2
05/04/2022
7.54
 2,770,400 7.55 7.65 7.44 77,000 6,500 0.5
04/04/2022
7.55
 3,340,100 7.59 7.60 7.41 12,100 129,000 -0.9
01/04/2022
7.31
 5,582,800 7.10 7.50 7.07 105,200 8,400 0.7
31/03/2022
7.24
 6,936,000 7.59 7.79 7.07 900 464,200 -3.5
30/03/2022
7.59
 12,362,600 7.90 8.08 7.58 175,900 256,600 -0.6
29/03/2022
8.14
 6,807,300 7.82 8.15 7.77 481,900 65,200 3.3
28/03/2022
7.72
 18,047,200 7.90 8.05 7.68 20,400 566,300 -4.2
25/03/2022
8.25
 6,412,600 8.34 8.40 8.20 4,100 85,200 -0.7
24/03/2022
8.34
 8,774,800 8.10 8.49 8.07 84,400 50,900 0.3
23/03/2022
8.10
 9,589,800 7.86 8.39 7.86 67,700 34,500 0.3
22/03/2022
7.90
 12,104,600 8.18 8.18 7.90 43,800 3,600 0.3
21/03/2022
8.18
 7,276,000 8 8.20 7.92 22,000 55,900 -0.3
18/03/2022
7.93
 11,919,400 7.82 8.10 7.76 135,500 900 1.1
17/03/2022
7.72
 12,136,000 7.40 7.80 7.40 147,700 90,000 0.4
16/03/2022
7.35
 2,939,700 7.28 7.48 7.28 72,500 0 0.5
15/03/2022
7.24
 3,355,000 7.20 7.36 7.08 6,500 221,000 -1.5
14/03/2022
7.20
 5,599,900 7.50 7.50 7.11 0 279,600 -2.0
11/03/2022
7.50
 7,270,600 7.46 7.69 7.37 109,000 42,500 0.5
10/03/2022
7.47
 4,267,800 7.54 7.64 7.47 131,100 93,800 0.3
09/03/2022
7.41
 5,211,000 7.55 7.60 7.29 6,700 116,500 -0.8
08/03/2022
7.53
 8,305,600 7.77 7.95 7.50 6,400 244,200 -1.8
07/03/2022
7.77
 10,849,900 7.50 7.90 7.38 146,100 0 1.1
04/03/2022
7.50
 5,810,000 7.52 7.70 7.50 5,700 900 0.0
03/03/2022
7.50
 6,783,000 7.37 7.70 7.32 244,100 1,800 1.8
02/03/2022
7.30
 5,022,500 7.32 7.46 7.25 80,700 0 0.6
01/03/2022
7.25
 7,888,500 7.25 7.50 7.20 284,500 0 2.1
28/02/2022
7.21
 3,794,000 7.12 7.42 7.07 36,800 11,800 0.2
25/02/2022
7.17
 4,611,100 7.31 7.31 7.15 70,800 2,600 0.5
24/02/2022
7.05
 11,058,800 7.56 7.56 7.05 31,200 196,600 -1.2
23/02/2022
7.58
 3,478,700 7.55 7.70 7.48 62,800 4,800 0.4
22/02/2022
7.44
 6,471,500 7.50 7.73 7.29 34,700 142,400 -0.8
21/02/2022
7.72
 10,085,500 7.22 7.72 7.17 118,400 52,400 0.5
18/02/2022
7.22
 3,655,400 7.07 7.29 7.07 80,400 400 0.6
17/02/2022
7.17
 3,973,300 7.24 7.33 7.15 14,000 29,300 -0.1
16/02/2022
7.24
 6,585,000 6.89 7.24 6.80 367,400 0 2.6
15/02/2022
6.79
 2,963,600 6.80 6.90 6.69 5,400 68,300 -0.4
14/02/2022
6.80
 3,457,700 6.80 6.90 6.77 21,600 30,400 -0.1
11/02/2022
6.99
 3,791,100 7.09 7.18 6.90 0 99,900 -0.7
10/02/2022
7.09
 2,754,300 7.12 7.20 7.05 82,200 100,400 -0.1
09/02/2022
7.05
 3,921,200 6.80 7.10 6.73 127,300 5,000 0.9
08/02/2022
6.91
 5,509,400 7.10 7.14 6.81 29,000 127,700 -0.7
07/02/2022
7.12
 3,861,800 6.98 7.12 6.75 167,500 11,000 1.1
28/01/2022
6.66
 3,512,100 6.20 6.77 6.15 188,600 81,700 0.7
27/01/2022
6.40
 3,707,100 6.43 6.70 6.40 91,100 50,200 0.3
26/01/2022
6.60
 3,863,800 7.01 7.20 6.60 0 619,500 -4.2
25/01/2022
6.96
 4,255,300 6.65 7.11 6.60 321,400 0 2.2
24/01/2022
6.95
 8,303,200 7.49 7.49 6.95 5,500 1,034,200 -7.3
21/01/2022
7.47
 4,548,100 7.40 7.47 7.20 200 212,100 -1.6
20/01/2022
6.99
 5,839,000 6.15 6.99 6.15 282,500 0 1.9
19/01/2022
6.54
 11,756,700 6.60 7 6.54 834,800 4,100 5.6
18/01/2022
7.03
 9,848,000 7.03 7.46 7.03 553,200 0 4.0
17/01/2022
7.55
 9,433,200 8.39 8.39 7.55 162,500 113,000 0.3
14/01/2022
8.11
 16,044,800 7.94 8.80 7.94 413,600 35,700 3.1
13/01/2022
8.53
 13,724,400 8.53 9 8.53 2,000 20,900 -0.2
12/01/2022
9.17
 8,538,800 9.30 9.70 9.17 26,400 150,800 -1.2
11/01/2022
9.85
 13,418,800 10.10 10.50 9.85 73,700 170,200 -1.0
10/01/2022
10.20
 19,389,600 10.40 11.10 10.15 20,000 110,300 -0.9
07/01/2022
10.40
 12,415,600 10.20 10.60 10 151,600 70,200 0.9
06/01/2022
10.20
 13,921,500 9.70 10.40 9.50 32,600 278,700 -2.5
05/01/2022
9.74
 9,473,500 9.80 9.97 9.59 87,500 164,300 -0.7

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