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

5.38
-0.15
(-2.71%)
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)
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
18/02/2021
5.90
 43,500 5.97 5.97 5.77 23,100 0 0.1
17/02/2021
5.97
 25,100 5.86 5.98 5.59 14,100 0 0.1
09/02/2021
5.86
 36,300 5.60 5.88 5.24 4,100 0 0.0
08/02/2021
5.60
 142,800 5.97 6 5.56 0 0 0
05/02/2021
5.97
 34,000 5.93 6 5.85 1,000 10,000 -0.1
04/02/2021
5.93
 112,500 5.60 5.99 5.70 0 0 0
03/02/2021
5.60
 67,500 5.24 5.60 5.60 0 0 0
02/02/2021
5.24
 49,000 5.03 5.35 5 0 0 0
01/02/2021
5.03
 113,300 5.40 5.40 5.03 0 0 0
29/01/2021
5.40
 50,500 5.40 5.76 5.04 0 0 0
28/01/2021
5.40
 68,800 5.80 5.80 5.40 0 1,000 -0.0
27/01/2021
5.80
 73,000 5.85 6.08 5.56 14,100 0 0.1
26/01/2021
5.85
 68,500 6 6.16 5.85 0 0 0
25/01/2021
6
 110,800 5.94 6.18 5.80 0 0 0
22/01/2021
5.94
 76,700 6.04 6.04 5.86 500 0 0.0
21/01/2021
6.04
 78,400 5.72 6.08 5.71 5,200 400 0.0
20/01/2021
5.72
 158,200 5.98 5.98 5.57 0 0 0
19/01/2021
5.98
 124,200 6.43 6.43 5.98 0 0 0
18/01/2021
6.43
 102,900 6.42 6.50 6.32 100 0 0.0
15/01/2021
6.42
 169,100 6.40 6.68 6.40 0 0 0
14/01/2021
6.40
 301,600 6.28 6.65 6.15 0 0 0
13/01/2021
6.28
 237,200 6.18 6.30 6.05 8,400 0 0.1
12/01/2021
6.18
 59,200 6.20 6.22 6.01 0 0 0
11/01/2021
6.20
 77,300 6.15 6.20 6 0 0 0
08/01/2021
6.15
 171,800 6 6.20 5.97 0 0 0
07/01/2021
6
 123,400 6.27 6.27 5.85 0 0 0
06/01/2021
6.27
 53,700 6.28 6.28 6.10 0 0 0
05/01/2021
6.28
 101,600 6.06 6.28 5.75 0 0 0
04/01/2021
6.06
 442,000 6.51 6.51 6.06 0 0 0
31/12/2020
6.51
 340,700 7 7 6.51 11,010 40 0.1
30/12/2020
7
 382,780 6.70 7 6.50 0 0 0
29/12/2020
6.70
 239,120 6.32 6.74 6.50 0 10 -0
28/12/2020
6.32
 308,540 5.91 6.32 5.75 10,000 0 0.1
25/12/2020
5.91
 201,870 5.53 5.91 5.40 4,000 0 0.0
24/12/2020
5.53
 157,450 5.49 5.64 5.40 80,000 0 0.4
23/12/2020
5.49
 309,940 5.20 5.56 5.20 35,000 0 0.2
22/12/2020
5.20
 185,060 5.10 5.25 5.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |