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)
23/10/2020
1.40
 2,407,590 1.40 1.42 1.39 0 10,570 0.0
22/10/2020
1.40
 1,674,090 1.39 1.41 1.38 0 0 0
21/10/2020
1.39
 2,195,480 1.43 1.43 1.39 0 110 0.0
20/10/2020
1.43
 2,896,510 1.42 1.45 1.40 27,130 0 0.0
19/10/2020
1.40
 2,236,680 1.41 1.42 1.39 0 0 0
16/10/2020
1.42
 1,655,800 1.43 1.44 1.41 500 5,010 0.0
15/10/2020
1.43
 1,793,860 1.44 1.46 1.43 0 8,790 0.0
14/10/2020
1.44
 3,806,160 1.44 1.48 1.43 0 0 0
13/10/2020
1.43
 2,702,600 1.44 1.46 1.42 0 18,120 0.0
12/10/2020
1.44
 3,667,350 1.44 1.47 1.42 5,600 0 0.0
09/10/2020
1.44
 4,758,270 1.48 1.50 1.44 0 14,740 0.0
08/10/2020
1.49
 8,096,000 1.53 1.53 1.47 40,000 58,980 0.0
07/10/2020
1.46
 6,255,940 1.47 1.49 1.44 25,010 52,080 0.0
06/10/2020
1.46
 7,632,140 1.41 1.49 1.39 9,480 39,120 0.0
05/10/2020
1.41
 2,892,790 1.37 1.43 1.37 60,110 0 0.1
02/10/2020
1.38
 3,438,700 1.40 1.41 1.34 3,300 100,440 -0.1
01/10/2020
1.40
 1,760,000 1.40 1.42 1.39 860 191,530 -0.3
30/09/2020
1.40
 1,868,820 1.40 1.41 1.38 0 159,480 -0.2
29/09/2020
1.39
 2,727,110 1.41 1.43 1.39 0 64,840 -0.1
28/09/2020
1.40
 3,500,370 1.41 1.42 1.39 100,000 1,830 0.1
25/09/2020
1.39
 2,339,120 1.41 1.41 1.38 0 119,470 -0.2
24/09/2020
1.41
 2,584,280 1.40 1.42 1.40 70,560 0 0.1
23/09/2020
1.41
 2,304,810 1.42 1.42 1.40 47,700 0 0.1
22/09/2020
1.41
 2,145,180 1.41 1.43 1.41 402,610 0 0.6
21/09/2020
1.42
 2,253,070 1.41 1.43 1.41 237,620 0 0.3
18/09/2020
1.41
 2,577,350 1.41 1.43 1.41 78,040 71,020 0.0
17/09/2020
1.42
 3,639,290 1.44 1.45 1.41 49,670 3,280 0.1
16/09/2020
1.44
 3,107,040 1.42 1.45 1.42 162,090 0 0.2
15/09/2020
1.43
 4,484,970 1.41 1.49 1.41 107,810 20,000 0.1
14/09/2020
1.41
 3,143,980 1.45 1.46 1.40 0 20,000 0.0
11/09/2020
1.45
 8,013,510 1.47 1.54 1.44 0 51,810 -0.1
10/09/2020
1.45
 12,203,360 1.36 1.45 1.36 15,110 0 0.0
09/09/2020
1.36
 2,628,810 1.35 1.36 1.34 0 0 0
08/09/2020
1.35
 2,760,870 1.35 1.37 1.34 0 21,320 0.0
07/09/2020
1.34
 5,583,220 1.33 1.37 1.31 1,000 21,500 0.0
04/09/2020
1.33
 1,728,080 1.33 1.35 1.32 0 0 0
03/09/2020
1.35
 2,814,190 1.34 1.36 1.32 7,000 4,370 0.0
01/09/2020
1.33
 7,220,990 1.32 1.35 1.28 45,000 1,810 0.1
31/08/2020
1.36
 3,928,620 1.37 1.39 1.35 0 14,590 0.0
28/08/2020
1.38
 1,629,820 1.39 1.40 1.37 0 0 0
27/08/2020
1.39
 3,947,390 1.38 1.39 1.36 25,940 0 0.0
26/08/2020
1.38
 2,345,190 1.37 1.40 1.36 0 27,190 0.0
25/08/2020
1.37
 3,940,450 1.40 1.41 1.37 0 34,630 0.0
24/08/2020
1.40
 4,205,410 1.39 1.42 1.37 700 48,130 -0.1
21/08/2020
1.38
 3,456,600 1.34 1.39 1.34 16,200 0 0.0
20/08/2020
1.34
 2,372,820 1.34 1.35 1.32 0 780 0.0
19/08/2020
1.34
 1,867,150 1.34 1.35 1.32 53,400 770 0.1
18/08/2020
1.34
 1,041,470 1.33 1.35 1.33 25,570 13,250 0.0
17/08/2020
1.33
 1,678,070 1.33 1.35 1.32 0 35,440 0.0
14/08/2020
1.33
 3,630,480 1.39 1.39 1.33 0 169,220 -0.2
13/08/2020
1.38
 2,924,870 1.38 1.39 1.36 0 12,140 0.0
12/08/2020
1.37
 1,539,560 1.38 1.39 1.36 0 167,750 -0.2
11/08/2020
1.38
 2,582,180 1.40 1.41 1.35 87,710 128,110 -0.1
10/08/2020
1.40
 6,356,780 1.34 1.40 1.32 188,310 0 0.3
07/08/2020
1.31
 1,784,370 1.30 1.33 1.30 34,100 0 0.0
06/08/2020
1.30
 2,651,430 1.31 1.33 1.29 0 117,720 -0.2
05/08/2020
1.33
 3,844,650 1.34 1.35 1.29 430,690 0 0.6
04/08/2020
1.34
 2,762,370 1.36 1.38 1.34 98,120 7,850 0.1
03/08/2020
1.32
 4,502,650 1.21 1.32 1.21 269,180 0 0.3
31/07/2020
1.24
 10,477,340 1.24 1.29 1.24 0 84,690 -0.1
30/07/2020
1.33
 1,768,200 1.31 1.35 1.31 7,850 124,140 -0.2
29/07/2020
1.32
 4,865,290 1.33 1.38 1.31 7,850 124,140 -0.2
28/07/2020
1.40
 3,624,260 1.31 1.41 1.31 48,070 60,470 0.0
27/07/2020
1.33
 10,409,570 1.35 1.39 1.33 66,030 950 0.1
24/07/2020
1.42
 8,941,890 1.48 1.49 1.39 0 174,390 -0.3
23/07/2020
1.49
 2,959,270 1.50 1.51 1.48 39,100 120,110 -0.1
22/07/2020
1.50
 2,225,240 1.53 1.54 1.50 0 153,090 -0.2
21/07/2020
1.53
 2,571,320 1.53 1.55 1.52 0 104,760 -0.2
20/07/2020
1.53
 2,541,060 1.53 1.57 1.53 4,180 63,260 -0.1
17/07/2020
1.56
 1,813,940 1.57 1.57 1.54 23,690 10,860 0.0
16/07/2020
1.57
 3,892,680 1.58 1.58 1.53 0 144,630 -0.2
15/07/2020
1.57
 3,404,170 1.60 1.61 1.57 0 91,280 -0.1
14/07/2020
1.59
 2,012,850 1.57 1.60 1.56 63,080 0 0.1
13/07/2020
1.57
 2,985,970 1.61 1.62 1.57 0 291,360 -0.5
10/07/2020
1.60
 3,442,050 1.63 1.64 1.60 0 145,990 -0.2
09/07/2020
1.64
 4,153,950 1.60 1.65 1.60 44,340 43,780 0.0
08/07/2020
1.58
 4,145,000 1.57 1.60 1.55 79,730 30,260 0.1
07/07/2020
1.57
 4,028,300 1.60 1.64 1.57 0 162,340 -0.3
06/07/2020
1.62
 1,985,400 1.61 1.66 1.58 122,400 0 0.2
03/07/2020
1.62
 1,627,260 1.61 1.62 1.59 56,240 0 0.1
02/07/2020
1.62
 2,309,310 1.64 1.65 1.59 52,790 14,540 0.1
01/07/2020
1.64
 5,942,570 1.55 1.64 1.52 253,610 10,000 0.4
30/06/2020
1.54
 7,623,620 1.63 1.64 1.48 10,000 442,920 -0.8
29/06/2020
1.58
 8,544,830 1.69 1.69 1.58 361,230 200 0.6
26/06/2020
1.69
 5,938,700 1.80 1.81 1.69 10,000 442,920 -0.8
25/06/2020
1.80
 8,457,270 1.70 1.80 1.67 286,480 0 0.5
24/06/2020
1.72
 5,653,100 1.74 1.79 1.71 127,560 94,540 0.1
23/06/2020
1.74
 12,573,040 1.81 1.83 1.69 156,700 32,240 0.2
22/06/2020
1.81
 8,548,300 1.89 1.92 1.81 0 73,680 -0.1
19/06/2020
1.91
 7,621,230 1.88 1.98 1.87 375,960 14,880 0.7
18/06/2020
1.89
 12,724,680 1.72 1.90 1.71 625,360 125,500 0.9
17/06/2020
1.78
 11,467,980 1.84 1.86 1.74 62,960 0 0.1
16/06/2020
1.87
 16,048,510 2 2.01 1.83 0 1,591,520 -3.0
15/06/2020
1.90
 27,105,970 1.85 1.90 1.84 110,000 1,586,210 -2.8
12/06/2020
1.78
 12,687,240 1.61 1.78 1.61 30,080 145,040 -0.2
11/06/2020
1.73
 24,268,220 1.85 1.85 1.73 0 293,760 -0.5
10/06/2020
1.73
 12,408,470 1.60 1.73 1.58 61,500 6,000 0.1
09/06/2020
1.62
 11,920,560 1.68 1.68 1.58 235,820 73,060 0.3
08/06/2020
1.65
 13,514,580 1.57 1.65 1.57 108,950 25,050 0.1
05/06/2020
1.55
 6,667,250 1.52 1.58 1.51 33,850 45,740 0.0

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