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

5.53
-0.03
(-0.54%)
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
(2026-02-11) 		-0.63 -10.18% 905,100 -15,300 -0.1
5.47
6.20
5.53
2 tháng
(2026-01-12) 		-0.44 -7.33% 4,361,900 -27,900 -0.2
5.47
6.69
5.53
3 tháng
(2025-12-15) 		-0.45 -7.49% 11,726,000 -4,000 -0.0
5.47
6.69
5.53
6 tháng
(2025-09-15) 		1.31 30.82% 40,364,400 -14,700 -0.1
4.24
6.69
5.53
12 tháng
(2025-03-18) 		2.49 81.11% 68,673,200 -168,090 -0.6
2.97
6.69
5.53
24 tháng
(2024-03-25) 		1.66 42.56% 87,549,000 -680,708 -2.2
2.40
6.69
5.53
36 tháng
(2023-03-29) 		2.17 64.01% 164,681,200 -641,618 -2.1
2.40
6.69
5.53
60 tháng
(2021-04-08) 		-1.69 -23.31% 309,214,800 -855,476 -6.4
2
15.15
5.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
5.38
 135,200 5.38 5.45 5.33 0 2,700 -0.0
29/07/2022
5.38
 99,200 5.45 5.50 5.30 0 4,900 -0.0
28/07/2022
5.45
 242,100 5.20 5.56 5.23 100 3,100 -0.0
27/07/2022
5.20
 166,400 5.12 5.21 5.03 0 3,000 -0.0
26/07/2022
5.12
 124,900 5.37 5.41 5.12 2,000 3,000 -0.0
25/07/2022
5.37
 92,300 5.40 5.50 5.35 0 3,100 -0.0
22/07/2022
5.40
 89,500 5.52 5.52 5.36 0 3,900 -0.0
21/07/2022
5.52
 161,000 5.79 5.79 5.49 0 3,000 -0.0
20/07/2022
5.79
 245,200 5.56 5.85 5.60 0 3,000 -0.0
19/07/2022
5.56
 101,100 5.57 5.75 5.39 0 2,800 -0.0
18/07/2022
5.57
 323,800 5.37 5.65 5.37 0 2,600 -0.0
15/07/2022
5.37
 243,200 5.30 5.53 5.26 0 2,700 -0.0
14/07/2022
5.30
 85,800 5.32 5.32 5.20 0 2,200 -0.0
13/07/2022
5.32
 157,300 5.25 5.35 5.10 0 20,300 -0.1
12/07/2022
5.25
 189,300 5.06 5.25 4.99 0 1,900 -0.0
11/07/2022
5.06
 114,600 5.07 5.10 4.92 2,500 2,400 0.0
08/07/2022
5.07
 98,700 4.99 5.19 4.99 12,700 100 0.0
07/07/2022
4.99
 148,700 5 5.09 4.90 0 1,900 -0.0
06/07/2022
5
 74,100 5 5.09 4.91 0 1,900 -0.0
05/07/2022
5
 51,500 5.05 5.25 5 0 2,500 -0.0
04/07/2022
5.05
 85,100 5.14 5.30 5.01 0 2,700 -0.0
01/07/2022
5.14
 82,300 5.01 5.19 4.92 0 3,000 -0.0
30/06/2022
5.01
 99,200 5.31 5.45 5.01 0 2,900 -0.0
29/06/2022
5.31
 68,200 5.40 5.48 5.15 0 3,200 -0.0
28/06/2022
5.40
 211,100 5.22 5.50 5.22 0 3,100 -0.0
27/06/2022
5.22
 127,300 5.18 5.28 5 300 3,000 -0.0
24/06/2022
5.18
 94,400 5.24 5.24 5.10 500 3,400 -0.0
23/06/2022
5.24
 86,500 5.19 5.24 5.10 0 3,900 -0.0
22/06/2022
5.19
 102,700 5 5.26 4.80 0 4,500 -0.0
21/06/2022
5
 196,900 4.70 5 4.39 7,500 5,600 0.0
20/06/2022
4.70
 247,700 5.05 5.15 4.70 45,500 3,700 0.2
17/06/2022
5.05
 327,100 5.43 5.43 5.05 26,000 8,400 0.1
16/06/2022
5.43
 81,800 5.40 5.62 5.40 0 9,200 -0.0
15/06/2022
5.40
 206,200 5.80 5.94 5.40 15,000 16,400 -0.0
14/06/2022
5.80
 125,700 5.95 6.09 5.65 9,900 6,600 0.0
13/06/2022
5.95
 306,200 6.34 6.34 5.91 6,900 8,800 -0.0
10/06/2022
6.34
 136,300 6.59 6.59 6.26 1,900 3,700 -0.0
09/06/2022
6.59
 117,800 6.59 6.81 6.47 3,400 1,900 0.0
08/06/2022
6.59
 101,200 6.25 6.60 6.26 13,600 0 0.1
07/06/2022
6.25
 255,200 6.49 6.49 6.04 1,500 5,400 -0.0
06/06/2022
6.49
 134,600 6.70 6.79 6.40 1,600 9,900 -0.1
03/06/2022
6.70
 102,100 6.60 6.76 6.61 5,700 0 0.0
02/06/2022
6.60
 149,100 6.93 7.04 6.60 1,200 8,200 -0.0
01/06/2022
6.93
 209,500 6.99 7.15 6.93 3,800 3,600 0.0
31/05/2022
6.99
 286,300 7.27 7.27 6.80 5,000 0 0.0
30/05/2022
7.27
 468,200 6.96 7.39 7 800 6,600 -0.0
27/05/2022
6.96
 305,500 6.51 6.96 6.67 200 0 0.0
26/05/2022
6.51
 304,700 6.09 6.51 6.10 7,200 0 0.0
25/05/2022
6.09
 138,000 6 6.10 5.95 3,000 1,600 0.0
24/05/2022
6
 62,700 5.94 6 5.81 300 5,100 -0.0
23/05/2022
5.94
 112,400 5.90 6.10 5.85 24,700 200 0.1
20/05/2022
5.90
 145,500 5.92 6.10 5.84 7,300 3,000 0.0
19/05/2022
5.92
 122,400 6.02 6.02 5.85 1,100 1,300 -0.0
18/05/2022
6.02
 114,400 6.12 6.40 6.02 3,000 4,000 -0.0
17/05/2022
6.12
 205,000 5.80 6.14 5.60 7,500 800 0.0
16/05/2022
5.80
 135,100 5.63 6 5.64 2,600 400 0.0
13/05/2022
5.63
 174,200 6.05 6.09 5.63 23,700 6,900 0.1
12/05/2022
6.05
 291,100 6.50 6.50 6.05 0 9,800 -0.1
11/05/2022
6.50
 248,100 6.24 6.55 6.24 12,700 100 0.1
10/05/2022
6.24
 91,400 6.24 6.24 5.82 8,500 300 0.1
09/05/2022
6.24
 383,700 6.70 6.70 6.24 0 3,700 -0.0
06/05/2022
6.70
 116,400 7 7 6.60 900 8,300 -0.0
05/05/2022
7
 174,600 7.10 7.25 6.65 2,600 6,500 -0.0
04/05/2022
7.10
 266,700 7.25 7.34 7.01 3,400 400 0.0
29/04/2022
7.25
 159,500 7.10 7.26 7.09 20,700 100 0.1
28/04/2022
7.10
 306,500 7 7.13 6.98 4,000 500 0.0
27/04/2022
7
 255,300 6.70 7.10 6.51 2,300 6,200 -0.0
26/04/2022
6.70
 261,900 6.42 6.70 6.01 37,700 2,600 0.2
25/04/2022
6.42
 361,000 6.90 7.14 6.42 47,300 1,600 0.3
22/04/2022
6.90
 120,200 6.79 7.26 6.36 20,800 1,900 0.1
21/04/2022
6.79
 256,800 7.30 7.30 6.79 24,500 0 0.2
20/04/2022
7.30
 240,200 7.84 7.84 7.30 24,600 0 0.2
19/04/2022
7.84
 211,300 8.42 8.60 7.84 9,800 1,100 0.1
18/04/2022
8.42
 340,900 9.05 9.05 8.42 5,900 4,500 0.0
15/04/2022
9.05
 143,100 9.35 9.35 9 0 7,300 -0.1
14/04/2022
9.35
 296,300 9.35 9.80 9.35 100 19,400 -0.2
13/04/2022
9.35
 379,600 9.30 9.37 8.65 9,500 2,800 0.1
12/04/2022
9.30
 463,100 10 10.30 9.30 2,400 20,600 -0.2
08/04/2022
10
 191,300 10.45 10.45 10 200 12,800 -0.1
07/04/2022
10.45
 92,400 10.50 10.50 10.25 400 13,500 -0.1
06/04/2022
10.50
 270,100 10.65 10.65 10.35 200 14,000 -0.1
05/04/2022
10.65
 195,000 10.85 10.85 10.60 3,100 0 0.0
04/04/2022
10.85
 194,200 10.90 10.95 10.60 0 2,900 -0.0
01/04/2022
10.90
 206,500 10.55 10.90 10.30 1,900 9,700 -0.1
31/03/2022
10.55
 407,200 10.65 11 10.35 1,100 22,700 -0.2
30/03/2022
10.65
 687,800 11.35 11.35 10.60 5,900 8,700 -0.0
29/03/2022
11.35
 420,200 10.90 11.50 10.90 12,700 0 0.1
28/03/2022
10.90
 646,800 11.40 11.40 10.70 12,700 12,300 0.0
25/03/2022
11.40
 360,300 11.40 11.70 11.10 21,100 0 0.2
24/03/2022
11.40
 406,700 11.45 11.45 11.25 20,100 0 0.2
23/03/2022
11.45
 595,700 11.65 11.70 11.30 13,200 0 0.2
22/03/2022
11.65
 960,800 11.70 12.10 11.65 0 11,100 -0.1
21/03/2022
11.70
 615,500 11.55 11.90 11.45 1,500 10,200 -0.1
18/03/2022
11.55
 978,900 11.10 11.65 11.05 14,300 0 0.2
17/03/2022
11.10
 557,700 10.75 11.20 10.70 10,100 0 0.1
16/03/2022
10.75
 157,800 10.75 10.95 10.60 2,000 0 0.0
15/03/2022
10.75
 387,400 10.40 10.80 10.15 3,600 17,500 -0.1
14/03/2022
10.40
 435,400 10.90 10.90 10.20 0 18,800 -0.2
11/03/2022
10.90
 304,200 11.15 11.25 10.85 1,900 0 0.0
10/03/2022
11.15
 300,600 10.90 11.30 11 4,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |