CTCP Tập đoàn Đức Long Gia Lai (dlg)

1.87
0
(0%)
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)
27/12/2011
16.81
 30,200 17.56 17.65 16.81 0 0 0
26/12/2011
17.56
 55,320 17.75 18.03 17.28 0 0 0
23/12/2011
18.03
 22,580 17.75 18.12 17.19 0 0 0
22/12/2011
18.03
 30,910 17.56 18.31 17.56 0 0 0
21/12/2011
18.31
 15,360 17.56 18.31 17.56 0 0 0
20/12/2011
18.40
 30,110 17.75 18.40 17.75 0 0 0
19/12/2011
18.49
 36,500 17.75 18.49 17.75 0 0 0
16/12/2011
18.49
 31,660 17.75 18.49 17.75 0 0 0
15/12/2011
18.49
 40,170 17.56 18.49 17.47 0 0 0
14/12/2011
18.12
 28,110 17.37 18.12 17.37 0 0 0
13/12/2011
17.75
 53,510 16.72 17.75 16.72 0 0 0
12/12/2011
17.37
 51,070 16.81 17.37 16.81 0 0 0
09/12/2011
17.28
 50,400 16.81 17.28 16.72 0 0 0
08/12/2011
17.37
 50,990 18.49 18.49 17.37 0 0 0
07/12/2011
18.21
 21,160 17.56 18.21 17.37 0 0 0
06/12/2011
17.75
 3,230 17.75 17.75 17.75 0 0 0
05/12/2011
17.09
 26,520 17.09 17.09 17.09 0 24,790 -0.5
02/12/2011
16.35
 17,900 16.35 16.35 16.35 0 17,740 -0.3
01/12/2011
17.19
 10 17.19 17.19 17.19 0 0 0
30/11/2011
18.03
 1,670 18.68 18.68 18.03 0 1,670 0.0
29/11/2011
18.96
 8,030 19.99 19.99 18.96 0 0 0
28/11/2011
19.90
 7,530 20.08 20.08 18.96 0 1,130 0.0
25/11/2011
19.90
 9,060 19.80 19.90 19.80 0 0 0
24/11/2011
19.15
 15,820 20.36 20.46 18.87 0 5,960 -0.1
23/11/2011
19.80
 102,900 20.55 20.55 19.71 0 0 0
22/11/2011
19.80
 12,070 20.18 20.18 19.80 0 0 0
21/11/2011
19.24
 13,110 18.77 19.24 18.77 0 0 0
18/11/2011
18.40
 21,960 19.34 19.34 18.40 0 0 0
17/11/2011
19.34
 13,110 18.68 19.43 18.68 0 3,000 -0.1
16/11/2011
18.59
 4,320 19.62 20.36 18.59 0 0 0
15/11/2011
19.52
 520 19.52 20.55 19.52 0 0 0
14/11/2011
20.55
 3,580 20.55 20.92 19.90 0 550 0.0
11/11/2011
20.92
 7,640 20.92 21.39 19.90 0 0 0
10/11/2011
20.92
 2,050 20.92 20.92 20.92 0 0 0
09/11/2011
21.11
 9,320 21.02 21.11 19.90 0 0 0
08/11/2011
20.92
 3,610 21.39 21.39 20.74 0 0 0
07/11/2011
21.11
 10,840 20.92 22.14 20.08 2,160 0 0.0
04/11/2011
21.11
 17,010 21.02 21.11 20.27 0 0 0
03/11/2011
21.11
 3,320 21.11 21.11 20.55 0 0 0
02/11/2011
21.11
 3,930 19.99 21.11 19.99 0 0 0
01/11/2011
21.02
 3,260 21.02 21.02 19.43 0 0 0
31/10/2011
20.36
 5,060 20.27 20.36 18.49 0 0 0
28/10/2011
19.43
 4,130 20.36 20.46 18.87 0 0 0
27/10/2011
19.80
 6,690 18.87 19.80 17.93 0 0 0
26/10/2011
18.87
 4,220 18.87 19.06 17.93 0 0 0
25/10/2011
18.87
 5,080 18.77 18.87 18.68 0 0 0
24/10/2011
18.68
 3,100 19.06 19.06 17.93 0 0 0
21/10/2011
18.87
 3,550 19.06 19.06 17.75 0 0 0
20/10/2011
18.59
 5,160 18.49 18.59 17.09 0 0 0
19/10/2011
17.93
 3,290 18.87 19.06 17.93 0 0 0
18/10/2011
18.87
 2,710 18.59 18.87 18.59 0 0 0
17/10/2011
18.49
 4,660 19.06 19.06 18.21 0 0 0
14/10/2011
19.06
 1,010 18.59 19.06 18.59 0 0 0
13/10/2011
18.59
 6,730 18.68 19.52 18.59 0 0 0
12/10/2011
19.52
 1,580 20.46 20.46 19.52 0 0 0
11/10/2011
20.46
 5,220 20.36 20.55 19.43 0 0 0
10/10/2011
20.36
 6,610 20.36 20.46 20.08 0 0 0
07/10/2011
20.27
 11,740 19.52 20.27 19.34 0 0 0
06/10/2011
20.27
 3,910 19.24 20.36 19.06 0 0 0
05/10/2011
19.90
 4,130 20.55 20.55 18.96 0 0 0
04/10/2011
19.90
 4,720 20.46 20.83 19.80 0 0 0
03/10/2011
20.46
 2,810 21.86 21.86 20.36 0 0 0
30/09/2011
21.39
 1,100 20.27 21.48 20.27 0 0 0
29/09/2011
21.30
 13,950 20.27 21.86 20.27 0 0 0
28/09/2011
21.30
 6,240 22.79 22.79 21.30 0 0 0
27/09/2011
22.32
 1,110 22.88 22.88 22.32 0 0 0
26/09/2011
22.42
 7,370 21.67 22.42 20.83 0 0 0
23/09/2011
21.86
 4,940 21.95 22.23 20.46 0 0 0
22/09/2011
21.48
 11,680 21.02 21.48 19.71 0 0 0
21/09/2011
20.64
 5,990 20.55 20.83 20.55 0 0 0
20/09/2011
20.08
 2,770 21.11 21.39 20.08 0 0 0
19/09/2011
21.11
 10,520 20.18 21.30 20.18 0 0 0
16/09/2011
21.20
 110 21.20 21.20 21.20 0 0 0
15/09/2011
21.20
 8,490 20.36 21.20 19.62 0 0 0
14/09/2011
20.36
 4,500 20.36 22.14 20.27 0 0 0
13/09/2011
21.30
 2,860 19.99 21.76 19.71 0 0 0
12/09/2011
20.74
 670 22.42 22.42 20.74 0 0 0
09/09/2011
21.58
 3,910 21.86 21.86 20.83 0 0 0
08/09/2011
21.86
 2,070 21.95 21.95 21.86 0 0 0
07/09/2011
21.48
 3,610 21.02 21.67 21.02 0 0 0
06/09/2011
20.64
 2,360 21.48 21.48 20.36 0 0 0
05/09/2011
21.20
 440 22.14 22.23 21.20 0 0 0
01/09/2011
22.23
 2,810 22.23 22.32 22.23 0 0 0
31/08/2011
22.23
 3,710 22.32 22.32 21.30 0 0 0
30/08/2011
22.23
 2,410 22.42 22.42 22.14 0 0 0
29/08/2011
22.04
 1,080 22.14 22.23 21.95 0 0 0
26/08/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
26/08/2011
22.23
 4,310 21.95 22.32 21.95 0 0 0
25/08/2011
21.99
 23,610 21.23 21.99 21.14 0 0 0
24/08/2011
21.14
 27,900 19.28 21.14 19.28 0 0 0
23/08/2011
20.21
 33,180 18.94 20.29 18.94 0 0 0
22/08/2011
19.87
 16,070 19.87 19.96 19.02 0 0 0
19/08/2011
19.87
 3,200 20.29 20.29 19.79 0 0 0
18/08/2011
19.53
 4,850 20.72 20.72 19.53 0 0 0
17/08/2011
20.29
 1,100 20.29 20.29 20.29 0 0 0
16/08/2011
19.36
 14,770 19.36 19.36 19.19 0 0 0
15/08/2011
19.28
 2,650 19.45 19.53 19.19 0 0 0
12/08/2011
18.68
 1,840 19.36 19.36 18.68 0 0 0
11/08/2011
18.60
 1,100 18.51 18.60 18.51 0 0 0
10/08/2011
19.02
 1,700 19.02 19.02 18.68 0 0 0
09/08/2011
19.02
 3,550 18.17 19.02 17.41 0 0 0

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