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

5.31
-0.22
(-3.98%)
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)
21/12/2020
5.10
 86,290 5 5.17 5 0 0 0
18/12/2020
5
 102,660 4.90 5.24 4.87 0 0 0
17/12/2020
4.90
 33,890 4.90 4.94 4.86 0 0 0
16/12/2020
4.90
 12,380 4.89 4.91 4.82 0 0 0
15/12/2020
4.89
 20,840 4.97 5 4.87 0 0 0
14/12/2020
4.97
 57,000 4.76 4.97 4.76 0 0 0
11/12/2020
4.76
 39,020 4.84 4.84 4.75 0 0 0
10/12/2020
4.84
 95,850 4.97 4.97 4.84 2,000 0 0.0
09/12/2020
4.97
 61,390 4.95 4.98 4.86 0 50 -0.0
08/12/2020
4.95
 47,390 5 5 4.83 0 0 0
07/12/2020
5
 59,610 4.97 5.12 4.96 0 0 0
04/12/2020
4.97
 101,920 5.19 5.19 4.96 0 0 0
03/12/2020
5.19
 135,890 5.19 5.21 4.92 0 0 0
02/12/2020
5.19
 90,890 5.35 5.43 5.10 0 0 0
01/12/2020
5.35
 524,970 5.17 5.45 5 1,000 0 0.0
30/11/2020
5.17
 112,740 4.84 5.17 5.17 0 13,010 -0.1
27/11/2020
4.84
 70,510 4.53 4.84 4.84 0 0 0
26/11/2020
4.53
 45,110 4.24 4.53 4.28 0 0 0
25/11/2020
4.24
 17,870 4.26 4.29 4.24 0 0 0
24/11/2020
4.26
 4,570 4.27 4.30 4.24 0 0 0
23/11/2020
4.27
 15,590 4.32 4.40 4.27 0 0 0
20/11/2020
4.32
 40,040 4.19 4.33 4.18 0 0 0
19/11/2020
4.19
 38,770 4.20 4.22 4.18 0 0 0
18/11/2020
4.20
 72,910 4.27 4.31 4.20 0 0 0
17/11/2020
4.27
 12,200 4.32 4.37 4.27 0 0 0
16/11/2020
4.32
 26,070 4.34 4.35 4.32 0 0 0
13/11/2020
4.34
 10,160 4.35 4.35 4.31 0 0 0
12/11/2020
4.35
 40,620 4.40 4.40 4.32 0 0 0
11/11/2020
4.40
 20,800 4.39 4.44 4.36 0 0 0
10/11/2020
4.39
 4,090 4.38 4.59 4.35 0 0 0
09/11/2020
4.38
 75,440 4.44 4.45 4.37 0 0 0
06/11/2020
4.44
 17,240 4.41 4.44 4.39 0 0 0
05/11/2020
4.41
 29,470 4.50 4.50 4.41 0 0 0
04/11/2020
4.50
 11,140 4.45 4.59 4.45 0 0 0
03/11/2020
4.45
 23,940 4.48 4.59 4.45 0 0 0
02/11/2020
4.48
 2,250 4.49 4.49 4.44 0 0 0
30/10/2020
4.49
 12,910 4.49 4.60 4.40 0 0 0
29/10/2020
4.49
 11,580 4.45 4.50 4.40 0 0 0
28/10/2020
4.45
 19,320 4.55 4.56 4.45 0 0 0
27/10/2020
4.55
 16,670 4.55 4.65 4.53 100 8,000 -0.0
26/10/2020
4.55
 34,330 4.66 4.70 4.51 0 0 0
23/10/2020
4.66
 22,570 4.68 4.68 4.60 0 0 0
22/10/2020
4.68
 6,230 4.68 4.68 4.63 0 0 0
21/10/2020
4.68
 218,860 4.54 4.75 4.55 0 0 0
20/10/2020
4.54
 13,430 4.66 4.66 4.54 0 0 0
19/10/2020
4.66
 11,020 4.59 4.69 4.50 0 0 0
16/10/2020
4.59
 24,110 4.62 4.66 4.55 0 0 0
15/10/2020
4.62
 54,900 4.66 4.66 4.62 0 590 -0.0
14/10/2020
4.66
 20,170 4.70 4.74 4.66 0 0 0
13/10/2020
4.70
 8,060 4.71 4.72 4.66 0 0 0
12/10/2020
4.71
 47,090 4.75 4.75 4.62 0 0 0
09/10/2020
4.75
 64,580 4.76 4.76 4.70 0 0 0
08/10/2020
4.76
 41,760 4.78 4.79 4.71 0 0 0
07/10/2020
4.78
 20,870 4.72 4.79 4.70 0 0 0
06/10/2020
4.72
 53,220 4.78 4.79 4.71 0 0 0
05/10/2020
4.78
 18,030 4.70 4.82 4.70 0 0 0
02/10/2020
4.70
 95,640 4.76 4.86 4.61 0 1,000 -0.0
01/10/2020
4.76
 40,350 4.77 4.78 4.76 0 0 0
30/09/2020
4.77
 22,920 4.76 4.79 4.75 18,000 0 0.1
29/09/2020
4.76
 65,630 4.75 4.77 4.72 0 0 0
28/09/2020
4.75
 34,280 4.71 4.75 4.71 0 0 0
25/09/2020
4.71
 42,210 4.75 4.75 4.71 0 0 0
24/09/2020
4.75
 31,670 4.75 4.75 4.71 0 0 0
23/09/2020
4.75
 37,860 4.74 4.78 4.74 0 0 0
22/09/2020
4.74
 54,370 4.76 4.79 4.70 0 0 0
21/09/2020
4.76
 119,840 4.79 4.84 4.75 0 0 0
18/09/2020
4.79
 57,740 4.75 4.80 4.75 0 0 0
17/09/2020
4.75
 78,700 4.89 4.89 4.75 8,000 0 0.0
16/09/2020
4.89
 36,320 4.87 4.93 4.75 0 0 0
15/09/2020
4.87
 118,120 4.72 4.90 4.75 0 0 0
14/09/2020
4.72
 76,350 4.71 4.78 4.68 0 0 0
11/09/2020
4.71
 52,720 4.76 4.76 4.68 0 0 0
10/09/2020
4.76
 17,680 4.70 4.79 4.71 0 850 -0.0
09/09/2020
4.70
 15,890 4.71 4.71 4.68 0 0 0
08/09/2020
4.71
 51,520 4.77 4.83 4.61 0 0 0
07/09/2020
4.77
 67,090 4.85 5 4.76 0 0 0
04/09/2020
4.85
 72,740 4.85 4.85 4.70 0 0 0
03/09/2020
4.85
 40,600 5.10 5.10 4.80 0 0 0
01/09/2020
5.10
 4,030 5.10 5.10 5 0 0 0
31/08/2020
5.10
 77,230 4.98 5.20 4.95 0 0 0
28/08/2020
4.98
 71,080 4.81 4.99 4.80 0 0 0
27/08/2020
4.81
 37,310 4.78 4.85 4.76 0 0 0
26/08/2020
4.78
 33,040 4.79 4.80 4.70 0 0 0
25/08/2020
4.79
 12,210 4.80 4.80 4.70 0 0 0
24/08/2020
4.80
 15,460 4.72 4.83 4.73 0 0 0
21/08/2020
4.72
 70,590 4.72 4.72 4.60 0 0 0
20/08/2020
4.72
 26,380 4.72 4.78 4.71 0 0 0
19/08/2020
4.72
 17,660 4.72 4.73 4.70 0 0 0
18/08/2020
4.72
 21,490 4.70 4.72 4.70 0 0 0
17/08/2020
4.70
 8,650 4.63 4.74 4.70 0 0 0
14/08/2020
4.63
 32,600 4.85 4.85 4.63 0 0 0
13/08/2020
4.85
 18,500 4.77 4.89 4.60 0 0 0
12/08/2020
4.77
 18,180 4.75 4.80 4.62 0 0 0
11/08/2020
4.75
 127,700 4.68 4.75 4.55 0 0 0
10/08/2020
4.68
 16,550 4.62 4.69 4.56 0 0 0
07/08/2020
4.62
 3,000 4.63 4.63 4.51 0 0 0
06/08/2020
4.63
 11,080 4.61 4.63 4.50 0 0 0
05/08/2020
4.61
 12,190 4.69 4.69 4.57 0 0 0
04/08/2020
4.69
 11,390 4.63 4.75 4.60 0 0 0
03/08/2020
4.63
 7,090 4.60 4.68 4.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |