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

5.86
0.06
(1.03%)
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
(2025-11-05) 		0.77 15.31% 9,780,000 4,600 0.0
4.91
6.26
5.86
2 tháng
(2025-10-06) 		0.79 15.77% 14,113,500 -23,000 -0.1
4.48
6.26
5.86
3 tháng
(2025-09-08) 		1.55 36.47% 24,026,500 -22,700 -0.1
4.21
6.26
5.86
6 tháng
(2025-06-09) 		2.58 80.12% 46,423,800 -7,400 -0.0
3.14
6.26
5.86
12 tháng
(2024-12-10) 		3.31 132.93% 58,965,000 -826,990 -2.6
2.40
6.26
5.86
24 tháng
(2023-12-18) 		1.73 42.51% 77,974,700 -656,218 -2.1
2.40
6.26
5.86
36 tháng
(2022-12-21) 		2.60 81.25% 157,121,000 -691,224 -2.6
2.40
6.26
5.86
60 tháng
(2020-12-31) 		-0.71 -10.91% 300,559,100 -1,007,406 -7.5
2
15.15
5.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
7.29
 85,200 7.21 7.30 7.21 0 0 0
11/10/2021
7.21
 111,200 7.27 7.27 7.17 0 0 0
08/10/2021
7.27
 83,800 7.36 7.36 7.20 0 0 0
07/10/2021
7.36
 78,000 7.30 7.53 7.19 0 0 0
06/10/2021
7.30
 103,500 7.08 7.30 7.10 0 0 0
05/10/2021
7.08
 206,800 7.20 7.20 6.90 0 0 0
04/10/2021
7.20
 129,500 7.34 7.34 7.15 0 0 0
01/10/2021
7.34
 43,200 7.49 7.49 7.25 0 2,000 -0.0
30/09/2021
7.49
 108,100 7.47 7.49 7.32 0 9,000 -0.1
29/09/2021
7.47
 119,800 7.34 7.54 7.10 100 0 0.0
28/09/2021
7.34
 223,200 7.17 7.35 6.90 1,700 0 0.0
27/09/2021
7.17
 441,100 7.70 7.70 7.17 200 0 0.0
24/09/2021
7.70
 264,300 7.76 7.76 7.40 0 0 0
23/09/2021
7.76
 499,800 8.33 8.55 7.76 0 12,000 -0.1
22/09/2021
8.33
 482,900 7.79 8.33 7.52 0 30,000 -0.2
21/09/2021
7.79
 352,300 7.80 7.80 7.30 0 0 0
20/09/2021
7.80
 1,054,800 7.73 8.26 7.73 0 28,000 -0.2
17/09/2021
7.73
 310,700 7.23 7.73 7.24 0 14,000 -0.1
16/09/2021
7.23
 222,400 7.10 7.28 7.08 0 0 0
15/09/2021
7.10
 214,800 7.18 7.20 7 0 0 0
14/09/2021
7.18
 200,800 7.01 7.20 6.81 4,000 0 0.0
13/09/2021
7.01
 366,900 6.92 7.39 6.94 0 14,000 -0.1
10/09/2021
6.92
 460,700 6.47 6.92 6.48 0 0 0
09/09/2021
6.47
 61,300 6.64 6.64 6.38 2,000 0 0.0
08/09/2021
6.64
 80,200 6.70 6.70 6.45 0 0 0
07/09/2021
6.70
 123,000 6.95 7 6.50 0 0 0
06/09/2021
6.95
 195,100 6.50 6.95 6.50 0 0 0
01/09/2021
6.50
 87,500 6.46 6.55 6.31 0 0 0
31/08/2021
6.46
 98,300 6.50 6.65 6.40 0 0 0
30/08/2021
6.50
 165,500 6.39 6.56 6.20 0 0 0
27/08/2021
6.39
 109,000 6.27 6.39 6.01 2,000 0 0.0
26/08/2021
6.27
 116,600 6.27 6.47 6.16 0 0 0
25/08/2021
6.27
 105,200 6.67 6.67 6.24 0 0 0
24/08/2021
6.67
 98,500 7.10 7.19 6.62 0 0 0
23/08/2021
7.10
 415,500 6.77 7.24 6.77 0 0 0
20/08/2021
6.77
 328,000 6.33 6.77 6.34 0 200 -0.0
19/08/2021
6.33
 85,300 6.28 6.37 6.25 0 0 0
18/08/2021
6.28
 98,800 6.27 6.31 6.23 0 0 0
17/08/2021
6.27
 56,600 6.15 6.38 6.20 0 0 0
16/08/2021
6.15
 53,700 6.08 6.16 6.08 0 0 0
13/08/2021
6.08
 26,700 6.10 6.10 6.02 0 0 0
12/08/2021
6.10
 97,300 6.10 6.15 6.03 0 0 0
11/08/2021
6.10
 18,900 6.09 6.16 6.05 0 0 0
10/08/2021
6.09
 32,200 6.03 6.09 6.03 0 0 0
09/08/2021
6.03
 34,400 6.15 6.15 6.01 0 0 0
06/08/2021
6.15
 22,300 6.19 6.28 6.15 0 0 0
05/08/2021
6.19
 92,300 5.93 6.19 5.93 0 4,100 -0.0
04/08/2021
5.93
 42,000 5.95 6 5.90 0 0 0
03/08/2021
5.95
 9,300 6.02 6.15 5.86 0 0 0
02/08/2021
6.02
 28,100 6.10 6.10 5.81 0 0 0
30/07/2021
6.10
 19,400 6.10 6.10 5.90 0 0 0
29/07/2021
6.10
 14,900 6.09 6.17 6 0 0 0
28/07/2021
6.09
 10,800 6.11 6.11 5.98 0 0 0
27/07/2021
6.11
 24,900 6.13 6.13 5.98 0 0 0
26/07/2021
6.13
 5,900 6.07 6.13 5.81 0 0 0
23/07/2021
6.07
 62,900 6.18 6.30 5.87 0 0 0
22/07/2021
6.18
 42,800 5.95 6.18 5.80 0 0 0
21/07/2021
5.95
 27,700 5.95 6.10 5.80 0 0 0
20/07/2021
5.95
 5,300 5.85 5.98 5.56 0 0 0
19/07/2021
5.85
 30,600 6.16 6.16 5.80 0 0 0
16/07/2021
6.16
 23,000 6.20 6.20 6 0 0 0
15/07/2021
6.20
 37,100 6.19 6.37 5.85 0 0 0
14/07/2021
6.19
 500 6.07 6.46 6.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |