CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.88
0.01
(0.53%)
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)
12/08/2021
3.23
 8,980,100 3.17 3.31 3.13 62,700 90,900 -0.1
11/08/2021
3.16
 8,092,500 3.17 3.30 3.16 80,500 31,000 0.2
10/08/2021
3.22
 8,004,600 3.23 3.33 3.17 6,200 133,900 -0.4
09/08/2021
3.25
 5,172,000 3.20 3.28 3.16 55,900 225,000 -0.5
06/08/2021
3.24
 9,553,200 3.40 3.49 3.21 52,800 457,900 -1.4
05/08/2021
3.31
 12,146,700 3.10 3.31 3.01 15,200 51,300 -0.1
04/08/2021
3.08
 4,227,800 3.10 3.14 3.05 12,500 29,200 -0.1
03/08/2021
3.06
 5,884,700 3.05 3.15 3.01 34,300 95,400 -0.2
02/08/2021
3
 7,249,300 2.96 3.10 2.94 14,000 111,700 -0.3
30/07/2021
2.91
 3,009,800 2.90 2.95 2.87 4,850 0 0.1
29/07/2021
2.90
 1,726,200 2.88 2.90 2.86 35,600 29,100 0.0
28/07/2021
2.88
 1,472,200 2.89 2.91 2.85 20 5,430 -0.2
27/07/2021
2.89
 2,857,100 2.89 2.94 2.87 21,400 10,400 0.0
26/07/2021
2.87
 2,329,500 2.85 2.88 2.82 11,420 1,270 0.3
23/07/2021
2.88
 2,533,900 2.90 2.92 2.85 24,900 12,900 0.0
22/07/2021
2.90
 2,613,200 2.82 2.95 2.79 14,580 0 0.4
21/07/2021
2.85
 1,669,500 2.92 2.92 2.85 3,980 23,120 -0.6
20/07/2021
2.89
 3,838,900 2.79 2.94 2.65 122,700 51,800 0.2
19/07/2021
2.79
 6,966,000 2.85 2.90 2.79 860 15,270 -0.4
16/07/2021
3
 3,837,900 2.98 3 2.92 83,400 46,400 0.1
15/07/2021
3
 2,196,700 2.95 3.05 2.92 56,100 33,100 0.1
14/07/2021
2.99
 5,186,600 3.09 3.12 2.90 34,600 455,800 -1.3
13/07/2021
2.99
 9,797,100 2.63 2.99 2.63 436,600 53,500 1.1
12/07/2021
2.80
 9,281,900 2.95 2.98 2.80 171,100 25,800 0.4
09/07/2021
3.01
 3,289,000 3.11 3.12 2.98 42,200 331,500 -0.9
08/07/2021
3.15
 5,614,400 3 3.17 2.96 710 21,350 -0.6
07/07/2021
3.04
 8,296,100 2.99 3.06 2.91 800,400 11,400 2.4
06/07/2021
3.05
 5,080,200 3.29 3.35 3.05 127,700 124,400 0.0
05/07/2021
3.27
 10,967,500 3.41 3.42 3.21 16,060 10,980 0.2
02/07/2021
3.44
 4,972,900 3.52 3.52 3.40 8,800 500 0.0
01/07/2021
3.52
 6,605,800 3.35 3.52 3.35 116,700 9,900 0.4
30/06/2021
3.41
 8,923,600 3.53 3.58 3.38 2,010 22,590 -0.7
29/06/2021
3.59
 10,262,000 3.64 3.67 3.48 26,400 654,100 -2.2
28/06/2021
3.67
 11,649,100 3.58 3.73 3.55 0 203,400 -0.7
25/06/2021
3.58
 6,877,100 3.46 3.61 3.46 254,600 56,500 0.7
24/06/2021
3.52
 9,375,900 3.55 3.62 3.41 46,810 6,190 1.4
23/06/2021
3.55
 13,485,900 3.74 3.78 3.52 129,700 40,800 0.3
22/06/2021
3.78
 19,030,300 3.98 4.07 3.78 160,700 443,800 -1.1
21/06/2021
3.86
 23,338,000 3.61 3.86 3.53 1,420 16,320 -0.5
18/06/2021
3.61
 15,218,200 3.79 3.80 3.60 19,000 567,400 -2.0
17/06/2021
3.56
 20,954,900 3.44 3.56 3.38 55,600 159,400 -0.4
16/06/2021
3.33
 15,151,700 3.12 3.33 3.07 180,800 9,000 0.6
15/06/2021
3.12
 3,407,800 3.20 3.20 3.08 5,590 3,790 0.1
14/06/2021
3.07
 7,082,700 3.15 3.20 3.07 48,300 127,800 -0.2
11/06/2021
3.15
 8,828,600 3.11 3.30 3.11 107,200 4,600 0.3
10/06/2021
3.11
 5,331,400 3.17 3.20 3.10 200 83,500 -0.3
09/06/2021
3.17
 10,242,300 3.19 3.25 3 89,900 99,100 0.0
08/06/2021
3.18
 11,617,500 3.20 3.33 3.16 10 25,100 -0.8
07/06/2021
3.20
 15,540,500 3.35 3.35 3.09 149,000 166,100 0.0
04/06/2021
3.14
 10,041,500 3.14 3.14 3.13 73,400 0 0.2
03/06/2021
2.94
 6,637,200 2.82 2.94 2.80 393,500 5,000 1.1
02/06/2021
2.75
 5,148,800 2.68 2.80 2.68 1,150 700 0.0
01/06/2021
2.65
 5,458,800 2.70 2.74 2.61 800 122,500 -0.3
31/05/2021
2.70
 5,844,700 2.81 2.84 2.70 6,590 21,400 -0.4
28/05/2021
2.84
 7,272,800 2.72 2.84 2.72 205,100 218,200 0.0
27/05/2021
2.79
 5,201,000 2.89 2.89 2.78 270 22,500 -0.6
26/05/2021
2.89
 4,380,900 2.92 2.95 2.88 72,400 135,800 -0.2
25/05/2021
2.93
 5,277,200 2.89 2.95 2.89 46,400 4,800 1.2
24/05/2021
2.91
 5,693,800 2.97 2.97 2.90 305,900 82,100 0.7
21/05/2021
2.92
 5,014,600 2.85 3 2.82 195,900 4,000 0.6
20/05/2021
2.90
 5,080,400 2.95 2.97 2.88 4,320 5,160 0.0
19/05/2021
2.97
 6,874,000 3.01 3.05 2.95 49,900 573,100 -1.6
18/05/2021
3.08
 9,137,000 3.01 3.12 2.98 21,540 400 0.6
17/05/2021
2.98
 6,877,800 2.98 3.03 2.90 550 8,300 -0.2
14/05/2021
2.86
 18,411,400 3 3 2.76 30,290 35,210 -0.1
13/05/2021
2.96
 6,014,200 2.99 3.04 2.94 54,300 70,600 0.0
12/05/2021
3.05
 3,406,200 2.98 3.07 2.94 17,270 3,020 0.4
11/05/2021
2.98
 8,182,600 2.82 3.06 2.82 31,160 5,310 0.8
10/05/2021
2.86
 6,312,200 2.82 3 2.78 15,560 4,370 0.3
07/05/2021
2.97
 6,779,300 3.06 3.14 2.95 1,600 45,750 -1.3
06/05/2021
3.15
 5,992,000 3.15 3.18 3.02 2,000 174,300 -0.5
05/05/2021
3.10
 6,920,100 2.95 3.22 2.91 41,160 9,270 1.0
04/05/2021
3.01
 8,394,600 3.10 3.19 3 60,200 377,700 -1.0
29/04/2021
3.22
 9,337,100 2.99 3.39 2.99 412,400 21,700 1.2
28/04/2021
3.19
 10,694,300 3.45 3.58 3.19 1,060 24,570 -0.8
27/04/2021
3.43
 12,464,200 3.40 3.43 3.30 23,580 23,910 0.0
26/04/2021
3.21
 24,953,700 2.79 3.21 2.79 465,600 767,900 -0.7
23/04/2021
3
 7,350,800 3 3 3 200 0 0.0
22/04/2021
3.22
 1,503,400 3.22 3.22 3.22 90 30,000 -1.0
20/04/2021
3.46
 2,622,800 3.46 3.46 3.46 500 0 0.0
19/04/2021
3.72
 3,564,100 3.72 3.72 3.72 100,500 151,200 -0.2
16/04/2021
3.99
 26,360,600 3.99 4.27 3.99 63,580 35,870 1.1
15/04/2021
4.28
 20,411,300 4.10 4.28 4.10 123,600 143,500 -0.1
14/04/2021
4
 26,055,300 3.48 4 3.48 40,790 30,490 0.5
13/04/2021
3.74
 38,853,000 3.95 3.95 3.50 420,500 405,400 0.1
12/04/2021
3.70
 12,411,200 3.60 3.70 3.50 10,780 510 0.4
09/04/2021
3.46
 8,447,100 3.36 3.46 3.24 12,200 3,490 0.3
08/04/2021
3.24
 22,226,000 3.23 3.24 2.89 185,600 171,800 0.0
07/04/2021
3.03
 30,646,400 3.03 3.03 2.84 216,300 927,600 -2.1
06/04/2021
2.84
 3,261,000 2.84 2.84 2.84 150,000 0 0.4
05/04/2021
2.66
 3,496,400 2.66 2.66 2.66 0 50,000 -0.1
02/04/2021
2.49
 10,460,700 2.33 2.49 2.32 2,000 12,060 -0.3
01/04/2021
2.33
 14,381,400 2.36 2.43 2.33 10,600 13,010 -0.1
31/03/2021
2.42
 23,727,700 2.46 2.46 2.30 10,450 8,820 0.0
30/03/2021
2.30
 19,031,000 2.25 2.30 2.22 153,300 1,000 0.4
29/03/2021
2.15
 14,671,400 2.01 2.15 2.01 70,410 0 1.5
26/03/2021
2.01
 8,664,100 1.99 2.02 1.92 4,910 7,720 -0.1
25/03/2021
2.02
 8,550,000 2.04 2.05 1.99 31,700 199,300 -0.3
24/03/2021
2.04
 7,222,700 2.05 2.11 2.01 1,000 10,840 -0.2
23/03/2021
2.10
 12,837,700 2.01 2.15 2 237,000 66,700 0.3

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