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)
13/07/2021
6.07
 12,800 5.91 6.09 5.51 0 3,300 -0.0
12/07/2021
5.91
 53,800 6.29 6.29 5.85 0 0 0
09/07/2021
6.29
 43,900 6.39 6.39 6.01 0 0 0
08/07/2021
6.39
 73,300 6.38 6.47 6.30 0 0 0
07/07/2021
6.38
 59,300 6.33 6.39 6.10 0 0 0
06/07/2021
6.33
 57,700 6.47 6.61 6.21 0 0 0
05/07/2021
6.47
 49,900 6.41 6.49 6.30 0 0 0
02/07/2021
6.41
 41,200 6.60 6.70 6.40 0 0 0
01/07/2021
6.60
 41,200 6.81 6.81 6.50 0 0 0
30/06/2021
6.81
 46,300 6.60 6.95 6.61 0 0 0
29/06/2021
6.60
 206,400 6.33 6.77 6.20 0 0 0
28/06/2021
6.33
 303,000 6.80 6.80 6.33 0 0 0
25/06/2021
6.80
 112,300 7 7 6.63 0 0 0
24/06/2021
7
 258,300 7 7.40 6.95 0 0 0
23/06/2021
7
 436,800 6.55 7 6.50 0 0 0
22/06/2021
6.55
 115,500 6.53 6.78 6.50 0 1,000 -0.0
21/06/2021
6.53
 137,300 6.34 6.70 6.30 0 0 0
18/06/2021
6.34
 72,100 6.20 6.39 6.10 11,000 0 0.1
17/06/2021
6.20
 52,800 6.01 6.25 6.03 0 0 0
16/06/2021
6.01
 35,100 6.17 6.17 6 0 700 -0.0
15/06/2021
6.17
 103,300 6.14 6.18 6 0 0 0
14/06/2021
6.14
 49,500 6.15 6.15 6.01 3,000 0 0.0
11/06/2021
6.15
 15,900 6.08 6.20 6.08 0 200 -0.0
10/06/2021
6.08
 66,500 6.10 6.10 5.97 0 0 0
09/06/2021
6.10
 35,200 6.03 6.16 6.03 600 0 0.0
08/06/2021
6.03
 15,000 6.03 6.16 6.03 0 0 0
07/06/2021
6.03
 15,300 6.25 6.25 5.99 0 0 0
04/06/2021
6.25
 27,200 6.30 6.30 6.20 100 0 0.0
03/06/2021
6.30
 89,600 6.04 6.30 6 0 0 0
02/06/2021
6.04
 9,500 6 6.05 5.68 0 0 0
01/06/2021
6
 16,200 6 6 5.99 0 0 0
31/05/2021
6
 44,700 6 6.10 5.95 0 0 0
28/05/2021
6
 23,500 6 6.10 6 0 0 0
27/05/2021
6
 18,300 6.10 6.10 6 0 0 0
26/05/2021
6.10
 36,000 6.02 6.11 5.92 0 0 0
25/05/2021
6.02
 32,300 6.20 6.21 6 0 0 0
24/05/2021
6.20
 16,700 6.18 6.20 6.11 0 0 0
21/05/2021
6.18
 40,400 6.16 6.27 6.05 0 0 0
20/05/2021
6.16
 29,700 6.16 6.18 6.10 0 0 0
19/05/2021
6.16
 14,000 6.20 6.20 6.03 0 0 0
18/05/2021
6.20
 27,300 6.37 6.37 6.15 0 0 0
17/05/2021
6.37
 54,700 6.06 6.37 6.03 0 0 0
14/05/2021
6.06
 36,900 6.20 6.20 6.03 0 0 0
13/05/2021
6.20
 54,600 6.20 6.25 6 0 0 0
12/05/2021
6.20
 45,400 6.16 6.20 6.10 0 0 0
11/05/2021
6.16
 35,500 6.06 6.20 6.06 0 0 0
10/05/2021
6.06
 58,100 6 6.24 5.85 0 0 0
07/05/2021
6
 81,300 6.24 6.24 5.81 0 0 0
06/05/2021
6.24
 43,200 6.40 6.40 6.17 0 0 0
05/05/2021
6.40
 11,600 6.39 6.53 6.25 0 0 0
04/05/2021
6.39
 34,900 6.50 6.50 6.20 0 0 0
29/04/2021
6.50
 26,500 6.42 6.60 6.40 0 0 0
28/04/2021
6.42
 55,600 6.20 6.50 6 0 0 0
27/04/2021
6.20
 41,200 6.24 6.26 6 0 0 0
26/04/2021
6.24
 50,600 6.70 6.70 6.24 0 0 0
23/04/2021
6.70
 62,600 6.50 6.70 6.30 0 1,000 -0.0
22/04/2021
6.50
 42,000 6.70 6.70 6.50 0 0 0
20/04/2021
6.70
 96,500 6.70 6.87 6.60 0 0 0
19/04/2021
6.70
 72,400 6.80 6.80 6.50 0 0 0
16/04/2021
6.80
 247,100 6.91 7 6.44 0 0 0
15/04/2021
6.91
 263,500 7.26 7.26 6.85 0 0 0
14/04/2021
7.26
 136,700 7.30 7.30 7.10 0 0 0
13/04/2021
7.30
 172,900 7.46 7.55 7.18 20,100 0 0.2
12/04/2021
7.46
 292,300 7.49 7.49 7.20 1,000 0 0.0
09/04/2021
7.49
 174,400 7.25 7.49 6.97 3,300 0 0.0
08/04/2021
7.25
 356,800 7.79 7.79 7.25 0 0 0
07/04/2021
7.79
 154,800 7.45 7.80 7.47 0 6,000 -0.0
06/04/2021
7.45
 415,900 6.97 7.45 7.20 0 10,000 -0.1
05/04/2021
6.97
 632,400 6.52 6.97 6.58 0 70,100 -0.5
02/04/2021
6.52
 107,400 6.60 6.63 6.50 0 0 0
01/04/2021
6.60
 89,200 6.58 6.60 6.40 0 0 0
31/03/2021
6.58
 86,800 6.58 6.69 6.50 0 0 0
30/03/2021
6.58
 104,600 6.58 6.60 6.35 0 0 0
29/03/2021
6.58
 60,000 6.40 6.65 6.28 0 0 0
26/03/2021
6.40
 63,500 6.60 6.60 6.25 100 0 0.0
25/03/2021
6.60
 120,200 6.60 6.61 6.40 0 9,000 -0.1
24/03/2021
6.60
 102,700 6.50 6.80 6.35 0 0 0
23/03/2021
6.50
 165,100 6.80 6.80 6.40 0 17,700 -0.1
22/03/2021
6.80
 218,700 6.65 6.90 6.63 0 29,100 -0.2
19/03/2021
6.65
 76,200 6.62 6.72 6.55 0 3,500 -0.0
18/03/2021
6.62
 225,800 6.60 6.73 6.14 0 0 0
17/03/2021
6.60
 53,000 6.65 6.75 6.46 0 15,800 -0.1
16/03/2021
6.65
 231,100 6.56 6.85 6.60 0 6,900 -0.0
15/03/2021
6.56
 314,300 6.30 6.60 6.26 0 0 0
12/03/2021
6.30
 159,100 6.28 6.35 6.10 4,000 30,000 -0.2
11/03/2021
6.28
 71,200 6.21 6.31 6.20 1,600 27,900 -0.2
10/03/2021
6.21
 58,500 6.20 6.22 6.15 0 0 0
09/03/2021
6.20
 92,700 6.29 6.29 6.02 5,400 0 0.0
08/03/2021
6.29
 129,600 6.29 6.30 6.20 0 3,300 -0.0
05/03/2021
6.29
 68,500 6 6.30 5.85 100 0 0.0
04/03/2021
6
 143,900 6.21 6.35 5.95 0 0 0
03/03/2021
6.21
 150,700 5.93 6.33 5.90 0 0 0
02/03/2021
5.93
 47,900 5.82 6.09 5.85 2,200 0 0.0
01/03/2021
5.82
 32,000 5.84 5.84 5.80 0 200 -0.0
26/02/2021
5.84
 15,600 5.84 5.86 5.65 0 0 0
25/02/2021
5.84
 17,000 5.78 5.90 5.79 0 0 0
24/02/2021
5.78
 40,300 5.85 5.90 5.76 0 0 0
23/02/2021
5.85
 8,600 5.77 5.85 5.77 0 0 0
22/02/2021
5.77
 59,900 5.80 5.96 5.77 1,400 0 0.0
19/02/2021
5.80
 66,200 5.90 5.90 5.77 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |