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)
02/01/2018
3.56
 2,030,290 3.48 3.57 3.48 0 0 0
29/12/2017
3.54
 1,203,630 3.61 3.61 3.50 0 0 0
28/12/2017
3.52
 1,703,710 3.33 3.52 3.31 0 0 0
27/12/2017
3.33
 985,530 3.39 3.40 3.25 0 0 0
26/12/2017
3.36
 885,760 3.34 3.39 3.34 0 0 0
25/12/2017
3.34
 949,230 3.41 3.41 3.32 3,000 450 0.0
22/12/2017
3.41
 1,129,280 3.44 3.45 3.33 0 0 0
21/12/2017
3.43
 1,462,270 3.46 3.48 3.41 0 2,000 0.0
20/12/2017
3.43
 2,308,840 3.44 3.51 3.41 100 0 0.0
19/12/2017
3.43
 1,178,680 3.56 3.57 3.43 0 1,420 0.0
18/12/2017
3.55
 1,366,050 3.62 3.62 3.54 0 20 0
15/12/2017
3.54
 1,904,350 3.54 3.63 3.51 0 0 0
14/12/2017
3.54
 1,819,970 3.36 3.55 3.35 0 0 0
13/12/2017
3.40
 995,710 3.45 3.55 3.37 0 0 0
12/12/2017
3.45
 2,995,460 3.58 3.68 3.33 10 0 0
11/12/2017
3.58
 1,423,580 3.62 3.69 3.52 0 0 0
08/12/2017
3.67
 3,329,590 3.67 3.76 3.58 0 10,000 0.0
07/12/2017
3.61
 3,192,470 3.79 3.80 3.57 230 0 0.0
06/12/2017
3.79
 2,148,070 3.83 3.90 3.77 0 0 0
05/12/2017
3.90
 3,142,520 3.95 3.98 3.81 0 0 0
04/12/2017
3.86
 6,638,350 3.68 3.86 3.68 190 50,000 -0.2
01/12/2017
3.61
 3,574,260 3.55 3.70 3.55 0 10,000 0.0
30/11/2017
3.58
 2,304,940 3.55 3.67 3.53 5,000 0 0.0
29/11/2017
3.52
 1,979,200 3.40 3.59 3.39 30,000 0 0.1
28/11/2017
3.43
 5,729,410 3.67 3.67 3.43 41,010 0 0.2
27/11/2017
3.43
 838,440 3.43 3.43 3.43 0 0 0
24/11/2017
3.21
 2,781,060 3 3.21 2.99 0 0 0
23/11/2017
3
 1,706,320 2.98 3.05 2.98 0 1,000 0.0
22/11/2017
2.99
 1,449,560 2.98 3.01 2.96 0 0 0
21/11/2017
2.98
 1,083,100 2.98 3.01 2.97 0 0 0
20/11/2017
2.98
 1,349,890 2.98 3.02 2.97 0 0 0
17/11/2017
2.98
 588,810 3.04 3.09 2.98 0 0 0
16/11/2017
3
 1,289,090 2.93 3.03 2.90 0 0 0
15/11/2017
2.90
 690,560 2.90 2.92 2.89 0 0 0
14/11/2017
2.90
 670,470 2.95 2.96 2.88 0 0 0
13/11/2017
2.94
 728,220 2.96 3.01 2.90 0 0 0
10/11/2017
2.96
 1,043,650 3.03 3.03 2.95 0 0 0
09/11/2017
3.03
 971,860 3.03 3.07 3.02 0 0 0
08/11/2017
3.03
 666,980 3.02 3.08 3.01 7,000 0 0.0
07/11/2017
3.02
 1,214,860 2.96 3.09 2.93 0 520 0.0
06/11/2017
2.95
 704,060 2.91 2.97 2.90 0 0 0
03/11/2017
2.90
 1,445,580 2.87 2.91 2.84 0 0 0
02/11/2017
2.84
 2,590,430 2.88 2.98 2.84 0 0 0
01/11/2017
3.02
 974,960 3.12 3.15 3.01 0 0 0
31/10/2017
3.04
 860,860 3.14 3.19 3.03 0 0 0
30/10/2017
3.11
 616,880 3.18 3.24 3.11 0 0 0
27/10/2017
3.18
 1,064,570 3.19 3.26 3.18 0 0 0
26/10/2017
3.19
 575,410 3.22 3.31 3.17 0 10,450 0.0
25/10/2017
3.22
 1,689,430 3.29 3.32 3.18 20,000 170 0.1
24/10/2017
3.30
 592,830 3.45 3.49 3.30 0 0 0
23/10/2017
3.45
 888,640 3.45 3.55 3.34 0 0 0
20/10/2017
3.52
 656,920 3.53 3.60 3.51 10 6,000 0.0
19/10/2017
3.54
 534,420 3.57 3.62 3.54 0 7,000 0.0
18/10/2017
3.60
 633,560 3.64 3.67 3.56 2,160 0 0.0
17/10/2017
3.61
 1,338,970 3.56 3.70 3.53 0 0 0
16/10/2017
3.51
 660,200 3.48 3.59 3.48 5,000 0 0.0
13/10/2017
3.48
 1,041,500 3.52 3.53 3.46 0 0 0
12/10/2017
3.51
 2,056,130 3.60 3.62 3.51 0 0 0
11/10/2017
3.61
 952,400 3.68 3.70 3.60 0 0 0
10/10/2017
3.68
 830,580 3.64 3.70 3.62 0 0 0
09/10/2017
3.63
 1,711,750 3.70 3.72 3.63 37,000 0 0.1
06/10/2017
3.70
 2,013,820 3.72 3.77 3.70 0 0 0
05/10/2017
3.74
 1,145,700 3.73 3.81 3.73 0 0 0
04/10/2017
3.73
 1,770,420 3.72 3.77 3.71 0 0 0
03/10/2017
3.72
 1,686,130 3.84 3.89 3.64 0 0 0
02/10/2017
3.84
 2,563,470 3.88 3.90 3.84 0 0 0
29/09/2017
3.84
 1,460,830 3.86 3.88 3.84 3,130 0 0.0
28/09/2017
3.85
 1,328,490 3.88 3.89 3.85 0 0 0
27/09/2017
3.88
 1,966,130 3.88 3.90 3.84 7,000 0 0.0
26/09/2017
3.88
 1,167,750 3.89 3.90 3.87 130 0 0.0
25/09/2017
3.88
 767,440 3.91 3.94 3.88 0 0 0
22/09/2017
3.91
 1,024,330 3.95 3.98 3.91 0 400 0.0
21/09/2017
3.95
 752,450 3.99 3.99 3.95 30 0 0.0
20/09/2017
3.99
 1,676,440 3.99 4 3.94 420 0 0.0
19/09/2017
3.99
 2,119,510 3.97 4.04 3.97 0 2,000 0.0
18/09/2017
3.96
 2,558,010 3.89 4.01 3.88 0 2,000 0.0
15/09/2017
3.88
 388,160 3.88 3.89 3.86 0 1,000 0.0
14/09/2017
3.89
 880,160 3.89 3.90 3.86 0 0 0
13/09/2017
3.89
 819,520 3.90 3.90 3.85 0 1,350 0.0
12/09/2017
3.86
 759,900 3.82 3.90 3.82 0 0 0
11/09/2017
3.82
 2,488,680 3.90 3.90 3.81 0 20,000 -0.1
08/09/2017
3.90
 1,467,160 3.90 3.92 3.88 0 0 0
07/09/2017
3.91
 1,047,550 3.92 3.96 3.91 0 0 0
06/09/2017
3.92
 1,055,240 3.95 3.96 3.91 0 19,000 -0.1
05/09/2017
3.95
 2,603,740 3.93 4 3.93 11,100 0 0.0
01/09/2017
3.93
 777,960 3.95 3.98 3.90 700 0 0.0
31/08/2017
3.95
 2,606,560 3.95 4 3.89 19,000 0 0.1
30/08/2017
3.93
 1,876,610 4 4.03 3.93 0 0 0
29/08/2017
3.98
 3,925,720 3.91 4.10 3.90 20,050 5,000 0.1
28/08/2017
3.91
 2,440,930 3.88 3.98 3.87 0 12,050 0.0
25/08/2017
3.83
 1,189,810 3.88 3.95 3.83 0 1,060 0.0
24/08/2017
3.88
 2,552,890 3.86 3.97 3.85 0 23,940 -0.1
23/08/2017
3.87
 1,689,300 3.84 3.92 3.84 0 0 0
22/08/2017
3.88
 1,577,840 3.90 3.93 3.83 200 0 0.0
21/08/2017
3.92
 512,390 4 4 3.92 12,050 0 0.1
18/08/2017
4
 5,581,180 3.73 4 3.71 8,780 8,000 0.0
17/08/2017
3.74
 1,976,920 3.96 3.96 3.74 100 6,000 0.0
16/08/2017
3.96
 1,163,210 3.98 3.99 3.95 0 0 0
15/08/2017
4
 1,478,970 4 4.01 3.90 0 260 0.0
14/08/2017
3.98
 1,096,180 3.92 3.99 3.92 0 3,270 0.0

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