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)
09/03/2022
10.90
 427,500 11 11.10 10.65 5,400 100 0.1
08/03/2022
11
 439,600 11.30 11.30 11 0 4,400 -0.0
07/03/2022
11.30
 346,300 11.40 11.40 11.15 5,300 2,100 0.0
04/03/2022
11.40
 499,300 11 11.45 10.85 19,900 0 0.2
03/03/2022
11
 463,400 11 11.20 10.85 300 0 0.0
02/03/2022
11
 657,100 11.40 11.50 10.90 0 5,100 -0.1
01/03/2022
11.40
 277,600 11.25 11.40 10.95 13,500 600 0.1
28/02/2022
11.25
 276,000 11.30 11.30 11 3,000 4,600 -0.0
25/02/2022
11.30
 202,200 11.25 11.60 11.25 5,900 3,500 0.0
24/02/2022
11.25
 538,300 11.80 11.90 11 1,100 12,200 -0.1
23/02/2022
11.80
 425,100 11.45 11.90 11.45 100 0 0.0
22/02/2022
11.45
 401,500 12.05 12.05 11.30 0 12,600 -0.1
21/02/2022
12.05
 411,700 11.55 12.10 11.40 14,000 0 0.2
18/02/2022
11.55
 326,500 11.60 11.60 11.30 5,800 1,900 0.0
17/02/2022
11.60
 465,300 11.30 11.70 11.20 3,200 1,200 0.0
16/02/2022
11.30
 344,000 10.95 11.50 10.95 9,400 0 0.1
15/02/2022
10.95
 307,700 10.80 11 10.60 3,900 100 0.0
14/02/2022
10.80
 387,100 11.20 11.20 10.50 5,000 100 0.1
11/02/2022
11.20
 266,000 11.10 11.65 11 700 11,200 -0.1
10/02/2022
11.10
 340,000 10.40 11.10 10.40 5,600 0 0.1
09/02/2022
10.40
 352,400 10.30 10.60 10.10 8,800 0 0.1
08/02/2022
10.30
 200,200 10.60 10.60 10.10 200 700 -0.0
07/02/2022
10.60
 188,100 10.45 10.85 10.40 10,600 0 0.1
28/01/2022
10.45
 355,300 10.50 10.50 9.77 5,000 6,300 -0.0
27/01/2022
10.50
 147,300 10.40 10.70 9.90 700 7,800 -0.1
26/01/2022
10.40
 165,500 10.65 10.75 10.10 200 17,900 -0.1
25/01/2022
10.65
 257,400 10.50 11 9.90 6,700 1,400 0.1
24/01/2022
10.50
 555,600 11.15 11.15 10.40 100 35,200 -0.4
21/01/2022
11.15
 394,900 10.45 11.15 10.80 2,000 22,300 -0.2
20/01/2022
10.45
 152,800 9.80 10.45 9.51 1,100 0 0.0
19/01/2022
9.80
 530,400 10.35 10.35 9.63 21,600 5,100 0.2
18/01/2022
10.35
 229,300 11.40 11.40 10.35 300 0 0.0
17/01/2022
11.40
 304,100 11.90 12 11.10 8,600 17,200 -0.1
14/01/2022
11.90
 998,700 12.50 12.50 11.65 38,900 0 0.5
13/01/2022
12.50
 543,700 13.40 13.50 12.50 0 2,400 -0.0
12/01/2022
13.40
 1,440,200 14.40 14.40 13.40 9,400 9,700 -0.0
11/01/2022
14.40
 943,100 14.80 15 14 23,500 15,600 0.1
10/01/2022
14.80
 1,406,300 15.15 15.65 14.60 10,200 500 0
07/01/2022
15.15
 1,715,600 14.50 15.50 14 2,700 15,900 -0.2
06/01/2022
14.50
 1,370,200 14.10 14.85 13.50 22,600 8,500 0.2
05/01/2022
14.10
 1,400,300 13.90 14.85 14 0 63,300 -0.9
04/01/2022
13.90
 257,500 13 13.90 13.20 0 0 0
31/12/2021
13
 711,500 13.50 13.90 13 6,100 7,400 -0.0
30/12/2021
13.50
 799,100 14.20 14.20 13.50 7,900 3,500 0.1
29/12/2021
14.20
 942,000 14.35 14.80 13.80 12,800 21,600 -0.1
28/12/2021
14.35
 1,480,100 14.45 15.05 13.50 14,200 25,800 -0.2
27/12/2021
14.45
 972,400 13.90 14.50 12.95 25,100 0 0.3
24/12/2021
13.90
 2,239,000 14.90 15 13.90 11,600 18,600 -0.1
23/12/2021
14.90
 5,577,000 14.15 15.10 13.20 17,600 44,200 -0.4
22/12/2021
14.15
 323,500 13.25 14.15 14.15 0 12,000 -0.2
21/12/2021
13.25
 715,300 12.40 13.25 13.25 0 12,000 -0.2
20/12/2021
12.40
 2,245,200 11.60 12.40 11.60 1,100 17,800 -0.2
17/12/2021
11.60
 1,115,200 10.85 11.60 11.55 0 0 0
16/12/2021
10.85
 854,400 10.70 11 10.45 4,700 19,600 -0.2
15/12/2021
10.70
 398,900 11.10 11.10 10.65 0 21,600 -0.2
14/12/2021
11.10
 560,400 11.20 11.50 10.80 0 22,300 -0.2
13/12/2021
11.20
 1,228,000 10.50 11.20 10.50 17,700 1,800 0.2
10/12/2021
10.50
 791,400 10.75 10.85 10.30 9,100 2,000 0.1
09/12/2021
10.75
 386,500 10.60 11 10.10 39,800 0 0.4
08/12/2021
10.60
 414,600 10.60 10.60 10.20 33,500 0 0.4
07/12/2021
10.60
 1,300,000 10.40 10.70 9.68 34,700 300 0.3
06/12/2021
10.40
 946,700 11.15 11.15 10.40 4,700 4,300 0.0
03/12/2021
11.15
 644,200 11.75 11.80 11 0 33,600 -0.4
02/12/2021
11.75
 1,003,400 11.60 12 11.40 3,800 4,200 -0.0
01/12/2021
11.60
 1,235,100 11.50 12.10 11.40 0 55,900 -0.7
30/11/2021
11.50
 1,165,500 11.55 12.10 11.35 0 38,600 -0.4
29/11/2021
11.55
 1,241,400 10.80 11.55 10.20 27,900 0 0.3
26/11/2021
10.80
 677,500 11.10 11.10 10.60 8,200 10,300 -0.0
25/11/2021
11.10
 889,500 11 11.35 10.60 16,000 2,200 0.2
24/11/2021
11
 516,300 11.25 11.85 10.95 0 40,800 -0.5
23/11/2021
11.25
 1,148,400 10.55 11.25 9.90 65,600 18,200 0.5
22/11/2021
10.55
 1,509,600 11.30 11.35 10.55 32,600 1,700 0.3
19/11/2021
11.30
 1,614,200 12.15 12.40 11.30 2,400 10,600 -0.1
18/11/2021
12.15
 1,194,600 11.75 12.40 11.75 44,900 0 0.5
17/11/2021
11.75
 1,483,500 11.80 12.50 11.40 21,500 40,000 -0.2
16/11/2021
11.80
 2,494,000 11.05 11.80 11 9,200 26,000 -0.2
15/11/2021
11.05
 1,474,300 10.35 11.05 10.80 5,500 24,700 -0.2
12/11/2021
10.35
 2,128,900 9.69 10.35 9.56 0 32,600 -0.3
11/11/2021
9.69
 865,600 9.27 9.85 9.27 0 14,300 -0.1
10/11/2021
9.27
 711,200 8.86 9.30 8.70 0 0 0
09/11/2021
8.86
 417,700 9.05 9.25 8.86 0 0 0
08/11/2021
9.05
 507,700 8.71 9.15 8.71 0 0 0
05/11/2021
8.71
 584,500 8.60 8.87 8.41 100 19,100 -0.2
04/11/2021
8.60
 552,100 8.89 8.89 8.40 2,100 0 0
03/11/2021
8.89
 1,000,100 9.55 9.60 8.89 0 0 0
02/11/2021
9.55
 721,300 9.23 9.75 9.32 0 0 0
01/11/2021
9.23
 1,234,100 9.55 9.55 8.89 0 0 0
29/10/2021
9.55
 558,500 9.60 9.75 9.35 0 0 0
28/10/2021
9.60
 597,000 9.20 9.77 9.40 0 76,300 -0.7
27/10/2021
9.20
 1,306,800 8.60 9.20 8.55 0 3,000 -0.0
26/10/2021
8.60
 527,700 8.85 8.85 8.40 0 0 0
25/10/2021
8.85
 507,500 8.85 9.15 8.51 0 0 0
22/10/2021
8.85
 811,800 8.59 9.19 8.69 0 90,000 -0.8
21/10/2021
8.59
 1,056,900 8.03 8.59 8.01 0 15,000 -0.1
20/10/2021
8.03
 765,300 7.75 8.20 7.75 0 4,000 -0.0
19/10/2021
7.75
 261,100 7.55 8 7.50 0 6,000 -0.0
18/10/2021
7.55
 162,600 7.50 7.63 7.50 0 0 0
15/10/2021
7.50
 211,700 7.60 7.74 7.50 0 0 0
14/10/2021
7.60
 186,700 7.47 7.75 7.47 0 6,000 -0.0
13/10/2021
7.47
 127,000 7.29 7.47 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |