Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	1.95	580,800	1.95	1.98	1.93	25,900	21,300	0
22/10/2026	1.95	483,700	1.92	2	1.92	5,100	18,800	0
21/10/2026	1.92	495,800	1.91	1.94	1.89	33,500	0	0
20/10/2026	1.91	398,700	1.91	1.92	1.89	0	2,000	0
19/10/2026	1.91	366,800	1.89	1.94	1.89	14,200	1,000	0
16/10/2026	1.89	378,800	1.91	1.93	1.89	0	4,500	0
15/10/2026	1.90	231,200	1.92	1.92	1.89	0	12,200	0
14/10/2026	1.92	197,800	1.92	1.92	1.89	0	17,600	0
13/10/2026	1.92	172,800	1.91	1.93	1.90	2,100	0	0
12/10/2026	1.91	414,700	1.89	1.91	1.87	38,300	0	0
09/10/2026	1.89	276,700	1.90	1.91	1.87	51,200	10,100	0.1
08/10/2026	1.88	904,800	1.94	1.94	1.87	1,400	26,000	0.0
07/10/2026	1.91	178,000	1.96	1.96	1.91	0	2,800	0.0
06/10/2026	1.95	732,600	1.96	1.98	1.90	500	12,100	0.0
05/10/2026	1.98	320,900	1.99	2.02	1.97	0	21,900	0.0
02/10/2026	1.99	556,200	1.97	2	1.97	29,000	0	0.1
01/10/2026	2	495,300	2.01	2.02	1.98	0	0	0
30/09/2026	1.99	262,300	2	2.03	1.99	0	1,300	0.0
29/09/2026	1.99	198,600	1.99	2.03	1.99	1,000	1,500	0.0
28/09/2026	1.99	494,400	2.03	2.06	1.98	0	5,500	0.0
25/09/2026	2.03	604,900	2	2.10	1.98	33,200	13,500	0.0
24/09/2026	2	435,900	2.02	2.02	1.98	2,700	23,700	0.0
23/09/2026	2.02	307,200	2.03	2.03	2	6,800	0	0.0
22/09/2026	2.03	659,300	2	2.04	1.99	14,100	20,400	0.0
21/09/2026	1.98	742,100	2.05	2.05	1.98	0	31,000	-0.1
18/09/2026	2.05	395,700	2.05	2.06	2.01	0	1,200	0.0
17/09/2026	2.02	603,000	2.01	2.03	2	39,900	100	0.1
16/09/2026	2.01	564,600	2.03	2.05	2	500	0	0.0
15/09/2026	2.03	507,900	2.02	2.07	2.01	28,300	0	0.1
14/09/2026	2.02	611,600	1.98	2.08	1.98	6,900	200	0.0
11/09/2026	2.10	344,000	2.14	2.14	2.09	0	7,800	0.0
10/09/2026	2.14	555,500	2.15	2.15	2.10	0	4,100	0.0
09/09/2026	2.15	467,600	2.19	2.20	2.12	200	300	0.0
08/09/2026	2.16	425,800	2.17	2.18	2.15	2,100	200	0.0
07/09/2026	2.17	532,900	2.22	2.22	2.16	9,300	0	0.0
04/09/2026	2.21	272,800	2.24	2.24	2.20	0	0	0
03/09/2026	2.21	412,700	2.24	2.24	2.16	900	66,800	-0.1
28/08/2026	2.24	465,200	2.27	2.29	2.24	0	2,700	0.0
27/08/2026	2.27	249,600	2.27	2.28	2.25	0	0	0
26/08/2026	2.27	330,800	2.29	2.29	2.26	100	0	0.0
25/08/2026	2.27	510,400	2.29	2.29	2.24	60,400	0	0.1
24/08/2026	2.29	384,700	2.31	2.31	2.26	7,900	0	0.0
21/08/2026	2.26	769,600	2.20	2.31	2.18	2,500	0	0.0
20/08/2026	2.17	339,300	2.18	2.20	2.15	5,000	1,300	0.0
19/08/2026	2.18	375,900	2.24	2.25	2.18	3,000	49,000	-0.1
18/08/2026	2.24	152,700	2.26	2.29	2.23	0	32,100	-0.1
17/08/2026	2.26	144,000	2.27	2.28	2.25	10,000	2,000	0.0
14/08/2026	2.27	431,700	2.30	2.32	2.25	0	13,300	0.0
13/08/2026	2.29	442,300	2.30	2.34	2.29	100	0	0.0
12/08/2026	2.33	470,900	2.33	2.34	2.32	10,700	0	0.0
11/08/2026	2.33	543,100	2.31	2.33	2.30	8,200	0	0.0
10/08/2026	2.32	453,700	2.31	2.32	2.29	25,700	0	0.1
07/08/2026	2.29	238,100	2.27	2.30	2.26	5,000	0	0.0
06/08/2026	2.28	543,200	2.28	2.31	2.25	0	34,700	-0.1
05/08/2026	2.27	447,600	2.29	2.33	2.27	15,000	2,600	0.0
04/08/2026	2.29	795,800	2.34	2.34	2.28	7,900	18,600	0.0
03/08/2026	2.27	592,300	2.26	2.32	2.24	17,200	100	0.0
31/07/2026	2.24	541,200	2.33	2.34	2.21	3,000	33,600	-0.1
30/07/2026	2.30	1,120,500	2.15	2.30	2.15	88,500	34,000	0.1
29/07/2026	2.15	549,900	2.15	2.17	2.12	0	48,800	-0.1
28/07/2026	2.12	989,700	2.12	2.13	2.03	37,100	30,300	0.0
27/07/2026	2.12	585,700	2.22	2.23	2.12	4,400	12,600	0.0
24/07/2026	2.19	436,900	2.27	2.27	2.19	23,500	200	0.1
23/07/2026	2.27	319,400	2.24	2.29	2.22	84,000	0	0.2
22/07/2026	2.23	737,300	2.32	2.32	2.23	13,800	105,300	-0.2
21/07/2026	2.29	430,700	2.24	2.38	2.24	0	0	0
20/07/2026	2.30	925,000	2.46	2.49	2.30	0	0	0
17/07/2026	2.46	530,300	2.46	2.49	2.46	800	128,400	-0.3
16/07/2026	2.48	1,206,800	2.51	2.53	2.43	0	19,400	0.0
15/07/2026	2.41	370,500	2.41	2.46	2.40	0	11,900	0.0
14/07/2026	2.43	1,513,900	2.45	2.49	2.39	126,000	0	0.3
13/07/2026	2.45	935,800	2.51	2.52	2.43	19,400	3,300	0.0
10/07/2026	2.52	1,009,500	2.52	2.54	2.50	33,700	5,000	0.1
09/07/2026	2.51	310,100	2.52	2.57	2.51	0	6,200	0.0
08/07/2026	2.52	582,400	2.52	2.54	2.51	3,300	100	0.0
07/07/2026	2.52	558,300	2.56	2.56	2.52	0	0	0
06/07/2026	2.54	695,500	2.58	2.60	2.53	0	0	0
03/07/2026	2.56	792,500	2.59	2.60	2.51	0	0	0
02/07/2026	2.58	340,400	2.58	2.60	2.58	0	0	0
01/07/2026	2.58	925,100	2.60	2.61	2.58	300	90,900	-0.2
30/06/2026	2.59	969,500	2.61	2.62	2.59	0	0	0
29/06/2026	2.60	619,000	2.63	2.64	2.60	0	0	0
26/06/2026	2.62	593,700	2.60	2.63	2.60	0	50,800	-0.1
25/06/2026	2.60	881,000	2.64	2.64	2.58	0	0	0
24/06/2026	2.64	1,111,000	2.65	2.68	2.62	0	5,500	0.0
23/06/2026	2.64	669,400	2.65	2.66	2.62	0	2,900	0.0
22/06/2026	2.65	460,100	2.63	2.66	2.63	0	35,400	-0.1
19/06/2026	2.63	1,453,200	2.68	2.69	2.60	28,200	64,000	-0.1
18/06/2026	2.67	1,222,300	2.68	2.70	2.65	2,000	78,300	-0.2
17/06/2026	2.68	1,361,300	2.68	2.72	2.64	0	10,000	0.0
16/06/2026	2.69	1,050,600	2.75	2.75	2.69	0	5,000	0.0
15/06/2026	2.72	1,499,000	2.76	2.76	2.71	52,300	0	0.1
12/06/2026	2.72	1,587,600	2.81	2.81	2.71	22,300	35,500	0.0
11/06/2026	2.80	2,101,200	2.93	2.93	2.76	43,900	44,900	0.0
10/06/2026	2.88	5,847,900	2.72	2.88	2.71	106,400	0	0.3
09/06/2026	2.70	787,200	2.71	2.73	2.69	37,200	0	0.1
08/06/2026	2.71	1,735,800	2.71	2.76	2.65	69,900	100	0.2
05/06/2026	2.65	437,500	2.70	2.71	2.64	0	33,300	-0.1
04/06/2026	2.70	950,500	2.70	2.70	2.63	0	78,200	-0.2
03/06/2026	2.68	701,700	2.71	2.73	2.67	600	0	0.0

Page:
1
2
3
>>

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	1.95 2.17 1.95
2 tháng (2026-08-06)	-0.30	-13.16%	17,616,400	-21,100	-0.1	1.95 2.33 1.95
3 tháng (2026-07-07)	-0.54	-21.43%	33,106,000	-3,900	-0.1	1.95 2.52 1.95
6 tháng (2026-04-08)	-0.92	-31.72%	97,070,400	-2,550,600	-7.0	1.95 3.01 1.95
12 tháng (2025-10-10)	-0.82	-29.29%	403,867,600	-2,432,600	-6.8	1.95 3.56 1.95
24 tháng (2024-10-15)	0.18	10%	1,040,752,800	3,220,100	-4.6	1.79 3.72 1.95
36 tháng (2023-10-23)	-0.03	-1.49%	1,488,175,800	3,966,900	-3.0	1.62 3.72 1.95
60 tháng (2021-11-01)	-5.28	-72.73%	3,498,428,100	2,182,729	-19.2	1.45 10.50 1.95

CTCP Tập đoàn Đức Long Gia Lai (dlg)

THỐNG KÊ GIAO DỊCH