CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.91
0.04
(2.14%)
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)
22/03/2019
1.63
 3,755,790 1.71 1.73 1.63 10,000 0 0.0
21/03/2019
1.70
 2,445,860 1.76 1.78 1.70 30 0 0.0
20/03/2019
1.76
 3,199,500 1.79 1.79 1.69 10,610 0 0.0
19/03/2019
1.79
 3,820,820 1.80 1.84 1.74 4,030 10,500 0.0
18/03/2019
1.80
 3,293,330 1.76 1.80 1.72 1,300 0 0.0
15/03/2019
1.73
 10,421,670 1.78 1.81 1.70 0 20,910 0.0
14/03/2019
1.70
 4,845,620 1.63 1.70 1.63 0 0 0
13/03/2019
1.59
 5,497,020 1.50 1.59 1.50 6,000 10,000 0.0
12/03/2019
1.49
 2,293,090 1.51 1.53 1.47 0 0 0
11/03/2019
1.50
 3,295,510 1.51 1.53 1.49 0 0 0
08/03/2019
1.53
 3,160,850 1.52 1.59 1.48 6,650 0 0.0
07/03/2019
1.56
 3,184,060 1.56 1.59 1.50 20,830 0 0.0
06/03/2019
1.57
 9,146,720 1.55 1.57 1.49 0 2,910 0.0
05/03/2019
1.47
 4,183,210 1.42 1.47 1.39 10,000 110 0.0
04/03/2019
1.38
 4,073,320 1.30 1.38 1.29 920 140 0.0
01/03/2019
1.29
 1,977,830 1.31 1.32 1.28 0 30,000 0.0
28/02/2019
1.29
 3,478,180 1.24 1.32 1.23 0 0 0
27/02/2019
1.24
 1,264,520 1.24 1.25 1.23 0 0 0
26/02/2019
1.24
 1,388,800 1.25 1.26 1.23 0 0 0
25/02/2019
1.25
 1,165,230 1.26 1.26 1.24 100 250 0.0
22/02/2019
1.25
 1,339,880 1.25 1.26 1.24 0 0 0
21/02/2019
1.26
 1,102,930 1.25 1.26 1.23 210 0 0.0
20/02/2019
1.25
 800,880 1.25 1.28 1.25 31,000 0 0.0
19/02/2019
1.25
 2,608,450 1.28 1.28 1.25 0 800 0.0
18/02/2019
1.27
 1,727,820 1.28 1.30 1.26 0 1,000 0.0
15/02/2019
1.27
 821,370 1.28 1.29 1.27 0 0 0
14/02/2019
1.28
 1,602,330 1.30 1.31 1.27 0 0 0
13/02/2019
1.30
 1,295,860 1.30 1.32 1.29 0 0 0
12/02/2019
1.30
 3,794,250 1.30 1.32 1.24 0 200 0.0
11/02/2019
1.28
 1,044,310 1.31 1.33 1.28 0 0 0
01/02/2019
1.31
 958,120 1.30 1.34 1.30 0 0 0
31/01/2019
1.32
 1,871,950 1.27 1.32 1.25 0 0 0
30/01/2019
1.29
 1,203,070 1.26 1.30 1.23 0 2,000 0.0
29/01/2019
1.25
 1,628,590 1.31 1.31 1.25 10 2,000 0.0
28/01/2019
1.30
 16,811,450 1.38 1.39 1.29 700 0 0.0
25/01/2019
1.38
 1,152,360 1.40 1.42 1.38 2,050 0 0.0
24/01/2019
1.41
 563,740 1.41 1.42 1.39 350 0 0.0
23/01/2019
1.41
 834,920 1.37 1.42 1.36 32,500 0 0.0
22/01/2019
1.37
 1,356,720 1.41 1.41 1.37 0 0 0
21/01/2019
1.40
 970,490 1.44 1.45 1.40 2,000 1,000 0.0
18/01/2019
1.44
 739,330 1.46 1.48 1.42 1,150 0 0.0
17/01/2019
1.45
 2,107,060 1.46 1.50 1.45 0 10,780 0.0
16/01/2019
1.45
 3,239,220 1.45 1.45 1.38 0 0 0
15/01/2019
1.38
 1,237,640 1.40 1.44 1.38 5,000 0 0.0
14/01/2019
1.42
 1,391,290 1.40 1.42 1.38 0 0 0
11/01/2019
1.41
 1,331,980 1.45 1.47 1.41 0 0 0
10/01/2019
1.45
 1,644,860 1.42 1.47 1.42 0 0 0
09/01/2019
1.40
 9,184,540 1.49 1.54 1.37 0 0 0
08/01/2019
1.47
 1,102,640 1.43 1.48 1.43 0 0 0
07/01/2019
1.41
 924,680 1.42 1.44 1.40 0 0 0
04/01/2019
1.39
 1,925,210 1.44 1.44 1.39 0 0 0
03/01/2019
1.48
 1,332,850 1.48 1.52 1.44 5,000 0 0.0
02/01/2019
1.48
 651,750 1.48 1.58 1.46 0 0 0
28/12/2018
1.52
 5,409,600 1.62 1.65 1.51 0 4,200 0.0
27/12/2018
1.62
 1,264,740 1.68 1.68 1.61 0 0 0
26/12/2018
1.61
 1,970,370 1.63 1.68 1.61 0 0 0
25/12/2018
1.69
 1,615,390 1.66 1.71 1.63 0 0 0
24/12/2018
1.74
 2,167,400 1.79 1.83 1.73 15,500 0 0.0
21/12/2018
1.74
 4,250,560 1.67 1.74 1.63 0 0 0
20/12/2018
1.63
 4,746,230 1.60 1.63 1.52 0 0 0
19/12/2018
1.63
 579,220 1.68 1.69 1.62 0 0 0
18/12/2018
1.68
 1,207,420 1.73 1.76 1.67 0 0 0
17/12/2018
1.76
 528,070 1.80 1.81 1.75 0 700 0.0
14/12/2018
1.79
 608,630 1.80 1.82 1.78 16,000 16,000 0
13/12/2018
1.79
 911,470 1.82 1.83 1.78 0 0 0
12/12/2018
1.82
 500,260 1.84 1.84 1.79 0 0 0
11/12/2018
1.85
 357,310 1.83 1.85 1.80 0 0 0
10/12/2018
1.86
 1,091,070 1.83 1.86 1.77 200 0 0.0
07/12/2018
1.85
 681,410 1.84 1.85 1.80 0 0 0
06/12/2018
1.84
 1,010,950 1.85 1.88 1.78 0 0 0
05/12/2018
1.85
 1,167,460 1.80 1.86 1.75 0 0 0
04/12/2018
1.80
 2,397,430 1.90 1.91 1.77 0 370,000 -0.7
03/12/2018
1.90
 1,331,800 1.92 1.95 1.89 0 0 0
30/11/2018
1.91
 536,590 1.90 1.94 1.88 0 0 0
29/11/2018
1.91
 1,280,370 1.91 1.98 1.90 0 0 0
28/11/2018
1.91
 293,600 1.92 1.97 1.91 0 0 0
27/11/2018
1.94
 392,850 1.93 1.98 1.92 0 0 0
26/11/2018
1.93
 1,919,090 2.01 2.01 1.93 2,250 1,453,000 -2.8
23/11/2018
2.02
 405,000 1.99 2.03 1.98 0 0 0
22/11/2018
1.99
 1,041,950 1.99 2.04 1.98 0 0 0
21/11/2018
1.98
 463,890 1.96 2 1.94 0 0 0
20/11/2018
1.96
 1,187,270 2 2.01 1.95 0 369,710 -0.7
19/11/2018
2
 1,083,710 2.04 2.05 2 0 341,010 -0.7
16/11/2018
2.03
 694,640 2.05 2.05 2 0 7,130 0.0
15/11/2018
2.01
 714,530 2.01 2.05 1.99 0 0 0
14/11/2018
2.01
 517,730 2.03 2.07 2.01 0 0 0
13/11/2018
2.05
 1,184,480 1.99 2.08 1.98 0 0 0
12/11/2018
2
 1,094,980 2 2.04 1.98 0 0 0
09/11/2018
2.03
 896,490 2.06 2.07 2.01 0 0 0
08/11/2018
2.05
 1,277,130 2.07 2.09 2.03 0 155,000 -0.3
07/11/2018
2.05
 1,832,490 2.07 2.10 2 180 562,170 -1.1
06/11/2018
2.07
 1,081,340 2.11 2.11 2.06 10,000 350,000 -0.7
05/11/2018
2.09
 579,080 2.10 2.12 2.09 0 160,000 -0.3
02/11/2018
2.09
 816,320 2.12 2.13 2.08 6,000 235,920 -0.5
01/11/2018
2.10
 892,460 2.18 2.19 2.10 0 471,390 -1.0
31/10/2018
2.20
 904,830 2.14 2.20 2.09 8,000 0 0.0
30/10/2018
2.12
 519,170 2.12 2.14 2.08 0 0 0
29/10/2018
2.12
 443,130 2.14 2.15 2.11 0 0 0
26/10/2018
2.15
 283,300 2.16 2.17 2.11 6,000 0 0.0
25/10/2018
2.14
 799,100 2.12 2.15 2.07 0 0 0

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