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

5.30
-0.23
(-4.16%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |