Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	4.96	38,000	5.28	5.28	4.94	0	0	0
11/06/2026	5.20	62,100	5.49	5.49	4.92	0	0	0
10/06/2026	5.29	22,800	5.57	5.57	5.10	0	0	0
09/06/2026	5.29	50,100	5.39	5.40	5.15	0	2,000	0
08/06/2026	5.41	7,600	5.44	5.45	5.30	0	0	0
05/06/2026	5.29	5,500	5.20	5.40	5.18	0	0	0
04/06/2026	5.20	93,200	5.30	5.40	5.20	2,000	0	0
03/06/2026	5.40	99,400	5.43	5.48	5.36	0	12,000	0
02/06/2026	5.56	161,400	5.79	5.79	5.49	0	900	0
01/06/2026	5.75	32,400	5.70	5.92	5.52	0	5,300	0
29/05/2026	5.70	112,200	5.79	5.95	5.50	0	800	0
28/05/2026	5.60	170,100	5.70	5.70	5.56	0	4,300	0
27/05/2026	5.70	117,500	5.81	5.94	5.69	6,200	1,500	0
26/05/2026	5.80	154,100	5.72	5.80	5.61	5,100	7,500	0
25/05/2026	5.87	226,100	5.96	6.14	5.70	1,500	1,600	0
22/05/2026	5.96	7,200	5.82	6.10	5.82	0	0	0
21/05/2026	5.89	15,200	5.88	5.89	5.85	800	0	0
20/05/2026	5.88	50,800	5.91	5.91	5.81	3,200	400	0
19/05/2026	5.90	37,400	6.16	6.16	5.88	0	1,400	0
18/05/2026	5.89	146,900	6	6.15	5.89	5,500	2,500	0
15/05/2026	6.18	65,500	6.05	6.19	6	900	1,200	0
14/05/2026	6.20	49,500	6	6.20	5.96	0	600	0
13/05/2026	6	165,900	6.20	6.20	5.80	1,000	2,700	0
12/05/2026	6.23	45,300	6.24	6.24	6.20	0	0	0
11/05/2026	6.24	35,200	6.24	6.37	6.20	0	0	0
08/05/2026	6.24	47,300	6.25	6.27	6.16	0	1,300	0
07/05/2026	6.24	70,100	6.20	6.34	6.15	0	0	0
06/05/2026	6.16	34,100	6.29	6.29	6.16	0	6,000	0
05/05/2026	6.23	68,000	6.20	6.26	6.15	0	0	0
04/05/2026	6.29	59,900	6.16	6.66	6.14	2,100	4,000	0
29/04/2026	6.29	87,900	6.31	6.36	6.16	4,900	0	0
28/04/2026	6.32	266,500	6.45	6.45	6.08	9,900	0	0
24/04/2026	6.06	63,700	6.10	6.36	6.06	0	0	0
23/04/2026	6.06	368,600	5.73	6.06	5.73	0	600	0
22/04/2026	5.67	43,800	5.64	6	5.60	0	0	0
21/04/2026	5.64	98,400	5.70	5.70	5.56	0	0	0
20/04/2026	5.70	108,400	5.60	5.77	5.56	0	900	0
17/04/2026	5.78	56,800	5.60	5.78	5.55	0	0	0
16/04/2026	5.55	163,400	5.69	5.69	5.51	0	2,800	0
15/04/2026	5.69	30,600	5.77	5.77	5.60	0	0	0
14/04/2026	5.45	206,000	5.67	5.74	5.45	4,300	3,500	0
13/04/2026	5.75	94,900	5.80	5.80	5.63	0	1,600	0
10/04/2026	5.77	76,800	5.77	5.97	5.61	2,700	900	0
09/04/2026	5.77	73,000	5.80	5.80	5.55	2,400	0	0
08/04/2026	5.80	651,400	5.88	5.90	5.62	900	0	0
07/04/2026	5.53	187,300	5.53	5.53	5.53	0	0	0
06/04/2026	5.17	153,200	5.17	5.17	5.17	0	0	0
03/04/2026	4.84	23,800	4.75	4.89	4.75	0	0	0
02/04/2026	4.94	6,700	4.94	4.95	4.74	0	3,000	-0.0
01/04/2026	4.95	57,900	4.85	4.99	4.85	0	0	0
31/03/2026	4.95	41,000	5.12	5.12	4.80	0	0	0
30/03/2026	4.93	26,500	4.50	5.08	4.50	0	0	0
27/03/2026	4.80	48,500	4.82	4.82	4.58	0	0	0
26/03/2026	4.82	38,700	4.60	4.88	4.60	0	4,000	-0.0
25/03/2026	4.89	62,500	4.79	4.90	4.79	700	2,500	-0.0
24/03/2026	4.97	46,900	4.98	4.98	4.69	0	0	0
23/03/2026	4.98	77,500	4.92	5.28	4.92	0	0	0
20/03/2026	5.28	99,200	5.35	5.35	4.98	6,900	1,000	0.0
19/03/2026	5.35	26,800	5.20	5.39	5.20	0	900	-0.0
18/03/2026	5.29	46,400	5.16	5.45	5.16	1,000	0	0.0
17/03/2026	5.40	8,100	5.05	5.48	5.05	0	4,000	-0.0
16/03/2026	5.30	28,400	5.30	5.50	5.30	0	0	0
13/03/2026	5.53	61,700	5.54	5.54	5.38	0	0	0
12/03/2026	5.56	65,100	5.58	5.58	5.40	0	400	-0.0
11/03/2026	5.54	98,100	5.56	5.56	5.40	0	100	-0.0
10/03/2026	5.55	33,100	5.80	5.80	5.40	0	0	0
09/03/2026	5.47	98,500	5.86	5.86	5.47	0	0	0
06/03/2026	5.88	17,300	5.73	5.88	5.53	0	0	0
05/03/2026	5.75	76,500	5.60	5.87	5.55	5,900	0	0.0
04/03/2026	5.87	16,000	5.89	5.89	5.48	0	0	0
03/03/2026	5.89	56,900	5.99	5.99	5.89	0	0	0
02/03/2026	5.99	32,600	5.68	6.05	5.68	0	0	0
27/02/2026	6.09	23,000	6	6.09	6	0	0	0
26/02/2026	6.10	123,000	6.16	6.18	5.90	7,700	700	0.0
25/02/2026	6.18	21,200	6.19	6.19	6.08	0	3,000	-0.0
24/02/2026	6.19	17,900	6.10	6.38	6.10	0	4,500	-0.0
23/02/2026	6.19	37,600	6.20	6.35	6.18	600	12,800	-0.1
13/02/2026	6.20	89,300	6.10	6.20	6	0	4,100	-0.0
12/02/2026	6.18	62,100	6.06	6.20	6.06	0	1,200	-0.0
11/02/2026	6.19	36,900	6.09	6.20	6	0	2,700	-0.0
10/02/2026	6.14	66,900	6.19	6.20	5.98	0	2,700	-0.0
09/02/2026	6.25	41,300	5.91	6.33	5.91	0	9,600	-0.1
06/02/2026	6.32	82,500	6.10	6.48	6.10	0	9,600	-0.1
05/02/2026	6.49	31,100	6.26	6.56	6.20	0	0	0
04/02/2026	6.57	28,100	6.45	6.59	6.30	0	3,000	-0.0
03/02/2026	6.60	37,900	6.60	6.60	6.40	0	0	0
02/02/2026	6.69	82,600	6.76	6.76	6.35	2,200	0	0.0
30/01/2026	6.54	300,600	6.60	6.60	6.35	0	0	0
29/01/2026	6.52	174,700	6.50	6.55	6.25	0	0	0
28/01/2026	6.38	107,400	6.22	6.39	6.22	0	0	0
27/01/2026	6.38	68,600	6	6.38	6	0	0	0
26/01/2026	6.32	464,900	6.25	6.35	6.25	0	0	0
23/01/2026	6.28	132,800	6.30	6.30	6.22	0	0	0
22/01/2026	6.30	209,600	6.28	6.43	6.20	0	0	0
21/01/2026	6.28	272,400	6.16	6.50	6.16	0	0	0
20/01/2026	6.29	176,700	6.22	6.34	6.06	0	0	0
19/01/2026	6.20	349,600	5.92	6.25	5.92	22,300	0	0.1
16/01/2026	5.92	227,600	5.96	6.15	5.92	0	0	0
15/01/2026	5.92	54,700	5.88	6	5.86	0	0	0
14/01/2026	5.88	176,200	5.80	6	5.80	7,600	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 (2026-05-13)	-0.80	-13.33%	1,852,900	-18,500	0	4.96 6.20 4.96
2 tháng (2026-04-13)	-0.55	-9.57%	3,801,800	-18,000	0	4.96 6.32 4.96
3 tháng (2026-03-16)	-0.10	-1.89%	5,582,400	-19,700	-0.0	4.80 6.32 4.96
6 tháng (2025-12-15)	-0.81	-13.48%	17,370,100	-23,700	-0.1	4.80 6.69 4.96
12 tháng (2025-06-17)	2.03	64.04%	68,318,700	-17,100	-0.0	3.17 6.69 4.96
24 tháng (2024-06-24)	2.10	67.74%	85,833,600	-779,208	-2.4	2.40 6.69 4.96
36 tháng (2023-06-28)	0.97	22.93%	143,202,900	-597,418	-1.8	2.40 6.69 4.96
60 tháng (2021-07-08)	-1.19	-18.62%	309,560,300	-911,376	-6.7	2 15.15 4.96

CTCP Đầu tư và Phát triển Đô thị Long Giang (lgl)

THỐNG KÊ GIAO DỊCH