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)
22/03/2021
2.01
 9,818,000 1.98 2.03 1.96 19,850 840 0.4
19/03/2021
1.98
 6,663,000 1.98 2 1.93 0 151,400 -0.3
18/03/2021
1.99
 3,755,700 2 2.02 1.97 8,500 1,000 0.0
17/03/2021
1.99
 8,279,200 2 2.04 1.95 196,100 98,100 0.2
16/03/2021
2
 8,311,800 2.07 2.10 1.97 12,000 90,500 -0.2
15/03/2021
2.03
 12,479,400 1.95 2.03 1.94 488,100 27,100 0.9
12/03/2021
1.90
 12,047,400 1.81 1.94 1.81 204,700 0 0.4
11/03/2021
1.83
 10,546,000 1.95 1.95 1.83 51,200 15,800 0.1
10/03/2021
1.96
 6,294,400 2 2.03 1.93 0 207,900 -0.4
09/03/2021
2
 9,254,600 2 2.08 1.97 0 20,600 -0.4
08/03/2021
1.96
 20,430,300 1.85 1.96 1.83 59,100 23,100 0.1
05/03/2021
1.84
 3,551,300 1.85 1.85 1.81 38,400 134,200 -0.2
04/03/2021
1.84
 5,457,900 1.87 1.91 1.80 82,300 67,600 0.0
03/03/2021
1.85
 8,475,200 1.81 1.87 1.79 10,140 10 0.2
02/03/2021
1.82
 3,257,200 1.83 1.84 1.80 22,400 142,500 -0.2
01/03/2021
1.81
 5,423,600 1.81 1.86 1.81 224,800 6,100 0.4
26/02/2021
1.81
 3,787,100 1.80 1.81 1.77 360 7,580 -0.1
25/02/2021
1.80
 4,254,300 1.85 1.87 1.80 53,520 23,620 0.5
24/02/2021
1.82
 6,878,700 1.81 1.92 1.80 35,200 247,200 -0.4
23/02/2021
1.81
 4,252,100 1.83 1.83 1.79 148,000 13,300 0.2
22/02/2021
1.83
 4,536,000 1.82 1.85 1.78 94,700 115,900 0.0
19/02/2021
1.82
 5,891,000 1.77 1.82 1.70 9,300 51,900 -0.1
18/02/2021
1.81
 9,563,600 1.80 1.84 1.77 37,900 283,800 -0.4
17/02/2021
1.74
 4,971,600 1.67 1.74 1.65 21,890 14,650 0.1
09/02/2021
1.63
 7,491,500 1.52 1.63 1.50 167,600 5,800 0.3
08/02/2021
1.53
 5,419,300 1.53 1.60 1.48 77,700 231,300 -0.2
05/02/2021
1.57
 4,864,400 1.57 1.58 1.52 141,100 42,700 0.2
04/02/2021
1.57
 8,462,200 1.56 1.63 1.53 200,100 120,000 0.1
03/02/2021
1.64
 6,011,500 1.54 1.64 1.52 4,230 58,490 -0.9
02/02/2021
1.54
 5,317,600 1.50 1.54 1.41 518,300 244,300 0.4
01/02/2021
1.47
 10,711,800 1.48 1.65 1.47 129,710 0 2.0
29/01/2021
1.58
 10,031,600 1.58 1.69 1.58 860,700 36,800 1.3
28/01/2021
1.69
 7,071,700 1.69 1.71 1.69 46,620 0 0.8
27/01/2021
1.81
 11,194,300 1.81 1.89 1.81 310,600 290,000 0.0
26/01/2021
1.94
 11,820,400 2.03 2.05 1.94 57,500 122,700 -0.1
25/01/2021
2.08
 8,844,700 2.09 2.20 2.06 183,800 88,900 0.2
22/01/2021
2.14
 17,564,400 2.24 2.25 2.11 8,490 1,370 0.2
21/01/2021
2.11
 9,153,800 2.05 2.11 1.98 48,500 0 0.1
20/01/2021
1.98
 15,840,100 2.06 2.08 1.93 10,670 3,300 0.1
19/01/2021
2.07
 30,960,800 2.37 2.37 2.07 397,700 167,300 0.6
18/01/2021
2.22
 5,506,700 2.22 2.22 2.20 0 22,300 0.0
15/01/2021
2.08
 16,625,700 2.06 2.08 2.02 0 318,700 -0.7
14/01/2021
1.95
 16,274,100 1.84 1.96 1.84 8,180 49,430 -0.8
13/01/2021
1.84
 16,990,100 1.73 1.84 1.73 5,710 8,540 0.0
12/01/2021
1.72
 8,791,200 1.70 1.74 1.65 0 220,700 -0.4
11/01/2021
1.68
 9,170,500 1.65 1.70 1.60 34,000 43,000 0.0
08/01/2021
1.63
 9,033,100 1.63 1.67 1.61 176,700 461,200 -0.5
07/01/2021
1.61
 9,366,200 1.56 1.62 1.54 29,410 0 0.5
06/01/2021
1.56
 5,490,500 1.58 1.59 1.54 10,330 240 0.2
05/01/2021
1.57
 6,177,100 1.60 1.62 1.57 175,100 0 0.3
04/01/2021
1.60
 6,620,600 1.59 1.63 1.56 134,600 0 0.2
31/12/2020
1.56
 3,742,800 1.56 1.56 1.53 3,472 3,222 0.0
30/12/2020
1.54
 5,385,810 1.54 1.57 1.53 9,621 0 0.1
29/12/2020
1.53
 5,038,850 1.52 1.58 1.50 193,970 130 0.3
28/12/2020
1.52
 4,920,570 1.55 1.55 1.49 38,300 16,640 0.0
25/12/2020
1.51
 5,376,900 1.52 1.55 1.47 950 32,590 0.0
24/12/2020
1.51
 7,282,790 1.62 1.62 1.49 0 258,990 -0.4
23/12/2020
1.60
 15,067,340 1.56 1.64 1.56 3,490 101,430 -0.2
22/12/2020
1.54
 10,916,750 1.51 1.56 1.46 2,236 13,372 -0.2
21/12/2020
1.49
 9,382,610 1.42 1.51 1.42 12,353 4,764 0.1
18/12/2020
1.42
 4,894,140 1.42 1.44 1.40 103,680 0 0.1
17/12/2020
1.42
 4,313,580 1.42 1.44 1.40 37,990 10,150 0.0
16/12/2020
1.42
 4,505,060 1.40 1.44 1.40 5,670 0 0.0
15/12/2020
1.40
 10,665,310 1.36 1.45 1.35 112,090 7,770 0.1
14/12/2020
1.36
 3,194,970 1.37 1.40 1.35 0 57,270 -0.1
11/12/2020
1.37
 1,973,130 1.36 1.39 1.35 8,590 41,710 0.0
10/12/2020
1.35
 5,804,610 1.46 1.46 1.35 0 23,705 -0.3
09/12/2020
1.43
 13,411,130 1.34 1.43 1.32 0 1,284 0.0
08/12/2020
1.34
 1,811,330 1.33 1.34 1.33 25,470 0 0.0
07/12/2020
1.33
 2,479,310 1.33 1.34 1.32 1,777 0 0.0
04/12/2020
1.33
 2,751,200 1.32 1.34 1.32 42,360 0 0.1
03/12/2020
1.32
 2,151,490 1.31 1.33 1.31 0 0 0
02/12/2020
1.31
 3,074,500 1.31 1.34 1.30 0 2,445 0.0
01/12/2020
1.30
 1,733,200 1.30 1.31 1.29 1,800 2,061 0.0
30/11/2020
1.31
 1,214,660 1.32 1.33 1.31 39,540 0 0.1
27/11/2020
1.32
 1,143,700 1.33 1.34 1.31 17,250 0 0.0
26/11/2020
1.33
 2,364,930 1.32 1.34 1.31 64,190 0 0.1
25/11/2020
1.32
 1,596,040 1.32 1.33 1.31 36,640 0 0.0
24/11/2020
1.33
 1,722,280 1.33 1.34 1.31 22,910 0 0.0
23/11/2020
1.33
 1,686,740 1.36 1.37 1.32 0 20,000 0.0
20/11/2020
1.35
 4,131,650 1.30 1.37 1.30 20,590 0 0.0
19/11/2020
1.30
 2,110,790 1.32 1.32 1.29 30,860 390 0.0
18/11/2020
1.31
 2,034,300 1.31 1.32 1.30 0 17,240 0.0
17/11/2020
1.30
 1,204,850 1.32 1.32 1.30 0 15,160 0.0
16/11/2020
1.32
 1,636,540 1.32 1.33 1.30 29,820 116,880 -0.1
13/11/2020
1.32
 2,120,770 1.31 1.34 1.30 30,800 0 0.0
12/11/2020
1.31
 1,459,080 1.30 1.31 1.30 39,200 3,000 0.0
11/11/2020
1.31
 1,177,230 1.30 1.32 1.30 20,810 0 0.0
10/11/2020
1.30
 3,433,830 1.32 1.33 1.30 0 69,760 -0.1
09/11/2020
1.32
 1,595,590 1.31 1.33 1.31 0 18,960 0.0
06/11/2020
1.32
 1,173,160 1.31 1.33 1.30 1,800 1,490 0.0
05/11/2020
1.31
 1,637,490 1.35 1.35 1.31 16,140 0 0.0
04/11/2020
1.35
 1,523,610 1.33 1.35 1.32 84,140 0 0.1
03/11/2020
1.32
 1,040,130 1.32 1.33 1.31 37,080 0 0.0
02/11/2020
1.31
 3,491,540 1.30 1.33 1.29 10,460 0 0.0
30/10/2020
1.32
 2,032,170 1.35 1.35 1.32 0 30,000 0.0
29/10/2020
1.34
 1,768,730 1.32 1.34 1.31 0 0 0
28/10/2020
1.33
 3,831,490 1.36 1.37 1.32 0 459,030 -0.6
27/10/2020
1.36
 2,537,490 1.38 1.40 1.36 0 0 0
26/10/2020
1.38
 2,189,680 1.40 1.42 1.38 56,000 16,070 0.1

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