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

6.29
0.06
(0.96%)
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
(2026-04-06) 		1.12 21.66% 2,790,600 12,900 0
5.17
6.32
6.23
2 tháng
(2026-03-06) 		0.41 6.97% 3,803,300 5,600 -0.0
4.80
6.32
6.23
3 tháng
(2026-02-04) 		-0.28 -4.26% 4,646,200 -34,100 -0.3
4.80
6.57
6.23
6 tháng
(2025-11-06) 		1.26 25.05% 29,493,700 18,700 0.0
4.80
6.69
6.23
12 tháng
(2025-05-12) 		3.13 99.05% 68,534,000 8,700 -0.0
3.08
6.69
6.23
24 tháng
(2024-05-15) 		3.05 94.14% 86,523,800 -731,408 -2.4
2.40
6.69
6.23
36 tháng
(2023-05-22) 		3.04 93.54% 164,942,900 -645,718 -2.2
2.40
6.69
6.23
60 tháng
(2021-05-31) 		0.29 4.83% 309,920,500 -872,776 -6.6
2
15.15
6.23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |