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

5.05
0.04
(0.80%)
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
(2026-05-20) 		-0.87 -14.80% 1,733,900 -17,500 0
4.96
5.96
5.05
2 tháng
(2026-04-20) 		-0.69 -12.11% 3,596,300 -14,400 0
4.96
6.32
5.05
3 tháng
(2026-03-23) 		0.03 0.60% 5,719,700 -21,700 -0.0
4.80
6.32
5.05
6 tháng
(2025-12-22) 		-1.21 -19.45% 14,695,000 -23,300 -0.1
4.80
6.69
5.05
12 tháng
(2025-06-24) 		1.52 43.55% 66,834,500 -17,100 -0.0
3.49
6.69
5.05
24 tháng
(2024-07-01) 		1.93 62.66% 85,917,600 -782,208 -2.5
2.40
6.69
5.05
36 tháng
(2023-07-05) 		0.56 12.58% 140,986,800 -607,018 -1.9
2.40
6.69
5.05
60 tháng
(2021-07-15) 		-1.19 -19.19% 309,722,200 -908,076 -6.7
2
15.15
5.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
2.89
 124,300 3.10 3.10 2.89 6,000 0 0.0
03/11/2022
3.10
 49,000 3.10 3.10 3.05 0 0 0.0
02/11/2022
3.10
 50,500 3.10 3.15 3.05 1,000 0 0.0
01/11/2022
3.10
 143,500 3.10 3.14 3.04 0 0 0.0
31/10/2022
3.10
 256,700 3.24 3.40 3.02 9,000 0 0.0
28/10/2022
3.24
 162,100 3.16 3.30 3.16 1,000 0 0.0
27/10/2022
3.16
 769,000 3.15 3.17 2.93 0 0 0
26/10/2022
3.15
 403,100 3.38 3.48 3.15 8,000 0 0.0
25/10/2022
3.38
 328,100 3.63 3.73 3.38 4,000 0 0.0
24/10/2022
3.63
 130,100 3.90 3.98 3.63 0 0 0
21/10/2022
3.90
 205,900 4.13 4.14 3.85 21,700 0 0.1
20/10/2022
4.13
 42,500 4.20 4.24 4.04 0 0 0
19/10/2022
4.20
 79,600 4.20 4.26 4.11 0 0 0
18/10/2022
4.20
 392,700 4.04 4.20 4 0 0 0.0
17/10/2022
4.04
 51,500 4.07 4.08 3.93 0 0 0.0
14/10/2022
4.07
 144,100 4.15 4.22 3.92 3,300 0 0.0
13/10/2022
4.15
 38,000 4.20 4.22 4.10 0 0 0.0
12/10/2022
4.20
 702,800 4.26 4.49 3.97 6,000 0 0.0
11/10/2022
4.26
 132,500 4.57 4.70 4.26 10,500 0 0.0
10/10/2022
4.57
 145,000 4.90 4.90 4.56 0 0 -0.0
07/10/2022
4.90
 115,000 5.24 5.24 4.88 0 0 -0.0
06/10/2022
5.24
 64,600 5.22 5.50 5.20 0 0 -0.0
05/10/2022
5.22
 107,800 5.15 5.48 5.05 0 0 -0.0
04/10/2022
5.15
 5,300 5.15 5.46 4.99 0 0 -0.0
03/10/2022
5.15
 79,600 5.40 5.40 5.03 0 0 -0.0
30/09/2022
5.40
 131,500 5.50 5.79 5.12 0 0 -0.0
29/09/2022
5.50
 70,500 5.66 5.80 5.46 0 0 -0.0
28/09/2022
5.66
 110,100 5.72 5.80 5.62 0 800 -0.0
27/09/2022
5.72
 171,300 5.72 5.87 5.63 0 0 -0.0
26/09/2022
5.72
 55,100 5.93 5.93 5.68 0 400 -0.0
23/09/2022
5.93
 118,200 5.86 6 5.86 0 0 -0.0
22/09/2022
5.86
 63,500 5.81 5.90 5.71 0 2 -0.0
21/09/2022
5.81
 82,900 5.84 5.84 5.68 0 0 0.0
20/09/2022
5.84
 86,600 5.80 5.95 5.66 0 0 0.0
19/09/2022
5.80
 165,400 5.94 6 5.61 0 0 0.0
16/09/2022
5.94
 38,100 6.09 6.10 5.83 0 0 0.0
15/09/2022
6.09
 100,800 6.20 6.26 6.05 0 0 0.0
14/09/2022
6.20
 251,400 6.05 6.20 5.74 0 0 0.0
13/09/2022
6.05
 160,600 5.90 6.10 5.73 0 0 0.0
12/09/2022
5.90
 132,600 5.69 5.97 5.61 0 0 0.0
09/09/2022
5.69
 94,900 5.58 5.88 5.58 0 0 0.0
08/09/2022
5.58
 101,600 5.62 5.98 5.58 0 0 0.0
07/09/2022
5.62
 137,500 6.04 6.04 5.62 0 0 0.0
06/09/2022
6.04
 69,700 6.02 6.06 5.99 0 0 0.0
05/09/2022
6.02
 89,800 6.04 6.10 5.97 500 0 0.0
31/08/2022
6.04
 89,200 6.04 6.09 5.95 0 0 -0.0
30/08/2022
6.04
 143,900 6 6.11 5.95 0 0 -0.0
29/08/2022
6
 219,200 6.13 6.13 5.85 0 0 -0.0
26/08/2022
6.13
 279,700 6.10 6.34 6.11 0 0 -0.0
25/08/2022
6.10
 142,700 6.08 6.12 6.01 0 0 -0.0
24/08/2022
6.08
 79,500 6.05 6.17 6.07 0 0 -0.0
23/08/2022
6.05
 147,800 5.94 6.08 5.90 0 0 -0.0
22/08/2022
5.94
 175,600 5.94 5.95 5.80 0 0 -0.0
19/08/2022
5.94
 50,900 6.06 6.07 5.91 0 0 -0.0
18/08/2022
6.06
 132,200 6.15 6.15 5.91 0 0 -0.0
17/08/2022
6.15
 194,000 6.17 6.29 6.02 0 0 -0.0
16/08/2022
6.17
 127,700 6.20 6.22 6.17 0 0 -0.0
15/08/2022
6.20
 250,700 6.09 6.30 6.05 0 0 -0.0
12/08/2022
6.09
 160,100 6.08 6.19 6.02 0 0 -0.0
11/08/2022
6.08
 323,200 6.29 6.30 6 0 0 -0.0
10/08/2022
6.29
 280,500 6.30 6.52 6.20 0 0 -0.0
09/08/2022
6.30
 243,000 5.89 6.30 5.88 0 0 -0.0
08/08/2022
5.89
 502,000 5.97 6.09 5.85 0 0 -0.0
05/08/2022
5.97
 367,300 5.85 5.98 5.62 0 0 -0.0
04/08/2022
5.85
 260,800 5.61 5.95 5.67 0 0 -0.0
03/08/2022
5.61
 222,200 5.57 5.69 5.42 0 0 -0.0
02/08/2022
5.57
 404,100 5.38 5.66 5.35 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |