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

6.20
-0.03
(-0.48%)
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
(2026-04-06) 		1.12 21.66% 2,790,600 12,900 0
5.17
6.32
6.23
2 tháng
(2026-03-06) 		0.41 6.97% 3,803,300 5,600 -0.0
4.80
6.32
6.23
3 tháng
(2026-02-04) 		-0.28 -4.26% 4,646,200 -34,100 -0.3
4.80
6.57
6.23
6 tháng
(2025-11-06) 		1.26 25.05% 29,493,700 18,700 0.0
4.80
6.69
6.23
12 tháng
(2025-05-12) 		3.13 99.05% 68,534,000 8,700 -0.0
3.08
6.69
6.23
24 tháng
(2024-05-15) 		3.05 94.14% 86,523,800 -731,408 -2.4
2.40
6.69
6.23
36 tháng
(2023-05-22) 		3.04 93.54% 164,942,900 -645,718 -2.2
2.40
6.69
6.23
60 tháng
(2021-05-31) 		0.29 4.83% 309,920,500 -872,776 -6.6
2
15.15
6.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |