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

5.05
0.04
(0.80%)
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
(2026-05-20) 		-0.87 -14.80% 1,733,900 -17,500 0
4.96
5.96
5.05
2 tháng
(2026-04-20) 		-0.69 -12.11% 3,596,300 -14,400 0
4.96
6.32
5.05
3 tháng
(2026-03-23) 		0.03 0.60% 5,719,700 -21,700 -0.0
4.80
6.32
5.05
6 tháng
(2025-12-22) 		-1.21 -19.45% 14,695,000 -23,300 -0.1
4.80
6.69
5.05
12 tháng
(2025-06-24) 		1.52 43.55% 66,834,500 -17,100 -0.0
3.49
6.69
5.05
24 tháng
(2024-07-01) 		1.93 62.66% 85,917,600 -782,208 -2.5
2.40
6.69
5.05
36 tháng
(2023-07-05) 		0.56 12.58% 140,986,800 -607,018 -1.9
2.40
6.69
5.05
60 tháng
(2021-07-15) 		-1.19 -19.19% 309,722,200 -908,076 -6.7
2
15.15
5.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |