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)
05/06/2018
2.84
 655,760 2.84 2.85 2.76 5,000 0 0.0
04/06/2018
2.84
 718,250 2.79 2.84 2.76 500 0 0.0
01/06/2018
2.79
 687,720 2.69 2.86 2.69 110 0 0.0
31/05/2018
2.72
 481,570 2.63 2.72 2.61 0 0 0
30/05/2018
2.63
 473,950 2.58 2.63 2.55 0 0 0
29/05/2018
2.63
 612,910 2.57 2.64 2.48 0 0 0
28/05/2018
2.49
 1,040,630 2.66 2.66 2.49 0 0 0
25/05/2018
2.67
 309,830 2.67 2.69 2.64 0 0 0
24/05/2018
2.69
 214,480 2.67 2.69 2.63 0 0 0
23/05/2018
2.63
 621,040 2.71 2.71 2.58 0 0 0
22/05/2018
2.70
 626,380 2.80 2.80 2.62 0 0 0
21/05/2018
2.79
 343,230 2.84 2.84 2.79 0 0 0
18/05/2018
2.82
 499,220 2.86 2.86 2.79 0 50 0.0
17/05/2018
2.83
 327,900 2.88 2.89 2.83 0 0 0
16/05/2018
2.89
 474,370 2.90 2.90 2.83 0 0 0
15/05/2018
2.90
 685,490 2.83 2.95 2.83 670 0 0.0
14/05/2018
2.85
 486,010 2.83 2.85 2.79 0 0 0
11/05/2018
2.83
 352,250 2.85 2.86 2.80 0 0 0
10/05/2018
2.82
 295,590 2.85 2.90 2.82 0 0 0
09/05/2018
2.90
 812,250 2.86 2.90 2.80 0 0 0
08/05/2018
2.83
 534,470 2.86 2.87 2.82 0 0 0
07/05/2018
2.86
 403,250 2.81 2.88 2.79 160 0 0.0
04/05/2018
2.80
 331,440 2.80 2.82 2.76 0 0 0
03/05/2018
2.80
 822,890 2.77 2.84 2.74 5,000 0 0.0
02/05/2018
2.84
 322,760 2.84 2.90 2.81 0 0 0
27/04/2018
2.89
 463,740 2.77 2.90 2.77 0 0 0
26/04/2018
2.77
 948,730 2.90 2.90 2.77 17,200 42,100 -0.1
24/04/2018
2.90
 810,430 2.86 2.90 2.83 0 0 0
23/04/2018
2.81
 1,128,780 3 3.05 2.81 0 0 0
20/04/2018
3.01
 420,510 3.02 3.06 2.97 2,000 0 0.0
19/04/2018
3.02
 3,589,050 3.03 3.03 2.96 0 0 0
18/04/2018
3
 574,070 3.08 3.08 2.99 0 0 0
17/04/2018
3.08
 793,490 3.14 3.15 3.05 0 172,670 -0.6
16/04/2018
3.13
 2,124,290 3.10 3.17 3.02 0 482,610 -1.6
13/04/2018
3
 2,271,220 3 3 2.95 0 300,000 -0.9
12/04/2018
2.81
 1,221,970 2.86 2.89 2.73 0 374,710 -1.1
11/04/2018
2.82
 1,505,230 2.89 2.95 2.82 0 404,000 -1.2
10/04/2018
2.89
 1,631,450 2.99 3.05 2.89 0 402,500 -1.2
09/04/2018
3.01
 1,656,510 3.04 3.08 3 33,300 0 0.1
06/04/2018
3.04
 1,444,230 3.05 3.09 3.01 0 0 0
05/04/2018
3.05
 2,027,170 2.91 3.06 2.91 0 0 0
04/04/2018
2.91
 1,851,200 2.90 2.96 2.90 467,670 470,570 0.0
03/04/2018
2.90
 1,116,850 2.96 2.96 2.90 0 1,000 0.0
02/04/2018
2.96
 754,140 3.04 3.04 2.96 0 100 0.0
30/03/2018
3
 607,350 3.01 3.04 2.96 70 0 0.0
29/03/2018
3.03
 327,950 3.05 3.07 3 0 0 0
28/03/2018
3.05
 1,109,180 3.06 3.09 3.01 0 1,000 0.0
27/03/2018
3.06
 2,332,180 3.04 3.12 3.04 0 0 0
26/03/2018
3.04
 892,140 3.01 3.11 3.01 0 0 0
23/03/2018
3.04
 814,280 2.99 3.11 2.99 30 0 0.0
22/03/2018
3.14
 563,220 3.22 3.22 3.14 344,715 344,715 0
21/03/2018
3.19
 722,460 3.20 3.23 3.17 0 0 0
20/03/2018
3.20
 1,086,850 3.24 3.24 3.19 0 0 0
19/03/2018
3.24
 1,369,600 3.25 3.27 3.20 0 0 0
16/03/2018
3.25
 1,008,130 3.25 3.27 3.22 0 0 0
15/03/2018
3.22
 1,369,830 3.22 3.30 3.22 0 0 0
14/03/2018
3.22
 1,501,080 3.18 3.25 3.18 0 0 0
13/03/2018
3.18
 1,140,920 3.25 3.25 3.17 0 0 0
12/03/2018
3.26
 1,739,000 3.26 3.34 3.24 0 0 0
09/03/2018
3.32
 1,326,160 3.37 3.40 3.30 0 0 0
08/03/2018
3.36
 1,552,970 3.33 3.40 3.32 0 0 0
07/03/2018
3.33
 3,501,260 3.23 3.45 3.23 500 0 0.0
06/03/2018
3.23
 1,812,880 3.24 3.26 3.20 120 0 0.0
05/03/2018
3.19
 1,985,180 3.24 3.39 3.19 0 0 0
02/03/2018
3.23
 2,045,490 3.18 3.25 3.11 0 0 0
01/03/2018
3.18
 737,560 3.23 3.23 3.10 0 0 0
28/02/2018
3.23
 1,038,830 3.14 3.30 3.14 0 0 0
27/02/2018
3.15
 451,880 3.12 3.17 3.10 0 0 0
26/02/2018
3.12
 987,520 3.22 3.22 3.12 0 272,010 -0.9
23/02/2018
3.22
 591,250 3.25 3.27 3.17 0 0 0
22/02/2018
3.26
 380,950 3.24 3.28 3.19 0 0 0
21/02/2018
3.29
 452,730 3.32 3.32 3.19 0 0 0
13/02/2018
3.29
 487,320 3.11 3.29 3.11 5,000 4,200 0.0
12/02/2018
3.11
 484,780 3 3.14 3 0 0 0
09/02/2018
3
 818,930 2.86 3 2.84 0 7,170 0.0
08/02/2018
3
 1,524,210 3.05 3.10 3 21,000 2,500 0.1
07/02/2018
3.09
 2,554,600 3.04 3.09 3.03 0 0 0
06/02/2018
2.89
 3,464,430 2.89 3 2.89 200 3,640 0.0
05/02/2018
3.10
 3,079,420 3.33 3.33 3.10 0 439,790 -1.4
02/02/2018
3.32
 1,425,930 3.36 3.48 3.30 0 0 0
01/02/2018
3.38
 2,104,770 3.48 3.48 3.38 0 0 0
31/01/2018
3.46
 2,748,420 3.57 3.66 3.46 20,000 0 0.1
30/01/2018
3.54
 1,626,650 3.50 3.54 3.38 0 7,000 0.0
29/01/2018
3.45
 2,284,800 3.53 3.58 3.45 500 0 0.0
26/01/2018
3.53
 1,833,470 3.59 3.67 3.52 40,340 0 0.2
25/01/2018
3.59
 2,901,930 3.57 3.62 3.48 30,000 200 0.1
22/01/2018
3.61
 2,120,240 3.63 3.65 3.53 0 0 0
19/01/2018
3.63
 2,143,450 3.64 3.69 3.61 0 0 0
18/01/2018
3.64
 1,601,280 3.67 3.67 3.57 10,000 0 0.0
17/01/2018
3.64
 1,373,650 3.74 3.88 3.64 163,130 5,120 0.6
16/01/2018
3.81
 2,552,100 3.82 3.82 3.67 37,000 4,000 0.1
15/01/2018
3.82
 1,707,820 3.83 3.90 3.82 10,000 0 0.0
12/01/2018
3.83
 2,480,850 4.17 4.17 3.83 400 1,000 0.0
11/01/2018
4.05
 6,551,930 3.90 4.12 3.88 23,640 36,000 -0.1
10/01/2018
3.86
 3,990,350 3.74 3.90 3.74 250,000 0 1.0
09/01/2018
3.71
 1,430,130 3.81 3.83 3.71 0 4,600 0.0
08/01/2018
3.76
 1,347,840 3.84 3.84 3.72 0 0 0
05/01/2018
3.77
 4,594,760 3.67 3.86 3.62 34,700 0 0.1
04/01/2018
3.62
 2,018,860 3.49 3.64 3.43 46,700 0 0.2
03/01/2018
3.49
 1,209,740 3.56 3.62 3.49 5,000 0 0.0

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