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)
14/08/2023
3.37
 3,901,300 3.30 3.45 3.30 79,100 2,000 0.3
11/08/2023
3.30
 4,590,000 3.38 3.42 3.20 1,300 4,300 0.0
10/08/2023
3.38
 4,602,100 3.41 3.46 3.38 24,000 77,400 -0.2
09/08/2023
3.40
 4,847,100 3.42 3.48 3.36 0 6,700 0.0
08/08/2023
3.42
 6,050,700 3.50 3.54 3.42 4,700 12,500 0.0
07/08/2023
3.50
 8,558,800 3.45 3.50 3.32 0 77,700 -0.3
04/08/2023
3.38
 5,677,100 3.27 3.38 3.24 83,100 0 0.3
03/08/2023
3.26
 3,151,200 3.29 3.35 3.24 0 41,700 -0.1
02/08/2023
3.29
 3,984,900 3.22 3.35 3.18 55,200 800 0.2
01/08/2023
3.22
 6,252,300 3.41 3.43 3.20 0 0 0
31/07/2023
3.40
 10,428,200 3.36 3.41 3.31 3,500 47,000 -0.1
28/07/2023
3.19
 6,172,400 3.09 3.19 3.09 41,600 0 0.1
27/07/2023
3.09
 3,451,700 3.11 3.14 3.05 0 105,400 -0.3
26/07/2023
3.08
 2,059,200 3.10 3.13 3.06 0 9,900 0.0
25/07/2023
3.10
 2,975,300 3.18 3.20 3.05 100 1,400 0.0
24/07/2023
3.17
 5,076,900 3.05 3.19 3.05 124,600 0 0.4
21/07/2023
3.05
 2,520,600 3.08 3.08 3.04 25,100 0 0.1
20/07/2023
3.04
 2,000,500 3.01 3.07 3 7,300 2,000 0.0
19/07/2023
3.02
 2,226,000 3.15 3.15 3.02 400 0 0.0
18/07/2023
3.10
 3,559,600 3.12 3.12 3.04 100 300 0.0
17/07/2023
3.12
 3,896,200 3.15 3.20 3.11 0 16,000 -0.1
14/07/2023
3.09
 6,698,800 3.03 3.09 3.02 900 21,900 -0.1
13/07/2023
2.99
 2,248,500 2.96 2.99 2.94 4,000 6,700 0.0
12/07/2023
2.93
 1,659,300 2.96 2.99 2.88 0 29,800 -0.1
11/07/2023
2.96
 2,034,700 2.97 3 2.95 10,200 0 0.0
10/07/2023
2.95
 1,922,600 2.92 2.97 2.89 19,700 0 0.1
07/07/2023
2.89
 1,592,800 2.86 2.90 2.81 16,100 38,100 -0.1
06/07/2023
2.88
 2,466,000 2.96 2.98 2.85 0 0 0
05/07/2023
2.96
 1,519,300 3 3.03 2.95 700 0 0.0
04/07/2023
2.98
 2,824,200 2.89 3.03 2.88 41,900 5,000 0.1
03/07/2023
2.88
 1,222,800 2.83 2.92 2.83 0 12,100 0.0
30/06/2023
2.83
 1,841,000 2.85 2.90 2.83 1,200 15,300 0.0
29/06/2023
2.85
 3,112,000 2.93 2.95 2.85 11,000 30,800 -0.1
28/06/2023
2.93
 2,119,400 2.97 3 2.92 5,700 16,000 0.0
27/06/2023
2.97
 2,536,800 3.02 3.05 2.91 0 60,400 -0.2
26/06/2023
2.99
 3,113,500 3.05 3.05 2.93 33,900 167,400 -0.4
23/06/2023
3.06
 3,949,300 3.07 3.15 3.05 8,200 76,100 -0.2
22/06/2023
3.06
 3,866,800 3.10 3.12 3.03 0 146,600 -0.4
21/06/2023
3.05
 3,462,100 3.12 3.12 2.98 0 169,400 -0.5
20/06/2023
3.05
 3,155,900 2.86 3.05 2.86 141,900 1,000 0.4
19/06/2023
2.87
 5,034,900 3.03 3.03 2.82 57,700 11,700 0.1
16/06/2023
3
 4,441,600 3.06 3.21 3 42,200 29,300 0.0
15/06/2023
3.05
 5,709,700 3.01 3.13 3.01 372,600 0 1.1
14/06/2023
3.13
 11,309,700 3.40 3.45 3.13 0 61,700 -0.2
13/06/2023
3.36
 4,457,000 3.35 3.40 3.32 40,200 46,100 0.0
12/06/2023
3.30
 3,308,800 3.29 3.35 3.23 31,300 1,200 0.1
09/06/2023
3.29
 4,882,600 3.33 3.40 3.22 15,500 82,900 -0.2
08/06/2023
3.33
 7,395,800 3.44 3.56 3.33 0 0 0
07/06/2023
3.33
 8,238,800 3.33 3.33 3.20 5,000 14,300 0.0
06/06/2023
3.12
 5,346,200 2.92 3.12 2.92 121,500 0 0.4
05/06/2023
2.92
 6,236,700 3.10 3.10 2.90 700 0 0.0
02/06/2023
3
 6,738,300 3.20 3.20 2.99 0 100,600 -0.3
01/06/2023
3.02
 8,959,600 2.91 3.02 2.90 19,300 22,500 0.0
31/05/2023
2.83
 6,487,200 2.76 2.89 2.76 0 78,100 -0.2
30/05/2023
2.76
 4,976,300 2.85 2.88 2.72 0 119,100 -0.3
29/05/2023
2.84
 8,012,100 2.75 2.85 2.71 34,700 500 0.1
26/05/2023
2.67
 4,381,000 2.62 2.70 2.60 163,200 35,000 0.3
25/05/2023
2.60
 2,509,400 2.60 2.63 2.56 97,700 0 0.3
24/05/2023
2.62
 4,123,700 2.58 2.69 2.55 27,700 1,000 0.1
23/05/2023
2.56
 2,638,800 2.59 2.64 2.54 0 20,500 -0.1
22/05/2023
2.57
 2,820,800 2.53 2.62 2.49 0 0 0
19/05/2023
2.51
 9,046,900 2.62 2.70 2.47 4,600 29,900 -0.1
18/05/2023
2.65
 3,570,100 2.82 2.83 2.65 0 19,000 -0.1
17/05/2023
2.74
 12,127,700 2.68 2.86 2.63 0 287,000 -0.8
16/05/2023
2.68
 7,491,900 2.77 2.78 2.59 43,700 66,300 -0.1
15/05/2023
2.66
 8,133,000 2.56 2.66 2.51 19,000 0 0.0
12/05/2023
2.49
 5,131,500 2.60 2.61 2.46 30,300 0 0.1
11/05/2023
2.57
 5,880,500 2.59 2.64 2.50 261,500 32,000 0.6
10/05/2023
2.47
 9,174,000 2.35 2.47 2.32 21,600 182,400 -0.4
09/05/2023
2.31
 1,014,300 2.35 2.35 2.29 0 3,100 0.0
08/05/2023
2.33
 2,434,200 2.23 2.34 2.23 30,000 0 0.1
05/05/2023
2.24
 521,200 2.24 2.26 2.21 8,000 1,700 0.0
04/05/2023
2.24
 1,167,100 2.22 2.26 2.20 11,900 5,000 0.0
28/04/2023
2.25
 979,200 2.29 2.30 2.25 0 4,300 0.0
27/04/2023
2.26
 996,100 2.32 2.35 2.25 0 22,000 -0.1
26/04/2023
2.32
 1,758,200 2.26 2.32 2.19 4,000 17,600 0.0
25/04/2023
2.26
 720,500 2.25 2.30 2.23 500 2,700 0.0
24/04/2023
2.25
 956,500 2.29 2.30 2.23 40,700 23,400 0.0
21/04/2023
2.23
 965,900 2.30 2.30 2.23 0 75,700 -0.2
20/04/2023
2.28
 376,200 2.34 2.34 2.26 0 42,900 -0.1
19/04/2023
2.30
 1,340,500 2.38 2.39 2.30 4,400 3,800 0.0
18/04/2023
2.38
 1,165,300 2.28 2.38 2.26 40,400 0 0.1
17/04/2023
2.28
 1,099,400 2.27 2.32 2.21 104,300 0 0.2
14/04/2023
2.27
 1,816,300 2.35 2.39 2.27 31,100 0 0.1
13/04/2023
2.35
 1,611,300 2.41 2.47 2.35 0 56,800 -0.1
12/04/2023
2.50
 3,386,000 2.46 2.51 2.39 2,500 44,200 -0.1
11/04/2023
2.50
 3,445,100 2.45 2.50 2.31 0 109,300 -0.3
10/04/2023
2.45
 3,456,700 2.49 2.49 2.33 16,400 115,100 -0.2
07/04/2023
2.38
 4,207,100 2.36 2.38 2.28 43,300 4,600 0.1
06/04/2023
2.39
 7,983,600 2.30 2.43 2.29 62,300 19,320 0.1
05/04/2023
2.28
 3,169,600 2.28 2.33 2.24 0 800 0.0
04/04/2023
2.28
 4,200,400 2.20 2.31 2.16 48,700 0 0.1
03/04/2023
2.16
 1,297,200 2.13 2.20 2.13 11,400 0 0.0
31/03/2023
2.09
 1,089,600 2.10 2.12 2.09 6,910 0 0.0
30/03/2023
2.12
 1,202,400 2.13 2.16 2.10 0 0 0.0
29/03/2023
2.11
 699,100 2.15 2.15 2.11 0 2,900 0.0
28/03/2023
2.15
 1,326,600 2.11 2.19 2.11 0 9,100 0.0
27/03/2023
2.11
 938,900 2.11 2.13 2.09 64,500 10 0.1
24/03/2023
2.10
 937,300 2.09 2.10 2.08 16,200 0 0.0
23/03/2023
2.09
 472,600 2.08 2.09 2.06 13,100 0 0.0

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