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

5.86
0.06
(1.03%)
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
(2025-11-05) 		0.77 15.31% 9,780,000 4,600 0.0
4.91
6.26
5.86
2 tháng
(2025-10-06) 		0.79 15.77% 14,113,500 -23,000 -0.1
4.48
6.26
5.86
3 tháng
(2025-09-08) 		1.55 36.47% 24,026,500 -22,700 -0.1
4.21
6.26
5.86
6 tháng
(2025-06-09) 		2.58 80.12% 46,423,800 -7,400 -0.0
3.14
6.26
5.86
12 tháng
(2024-12-10) 		3.31 132.93% 58,965,000 -826,990 -2.6
2.40
6.26
5.86
24 tháng
(2023-12-18) 		1.73 42.51% 77,974,700 -656,218 -2.1
2.40
6.26
5.86
36 tháng
(2022-12-21) 		2.60 81.25% 157,121,000 -691,224 -2.6
2.40
6.26
5.86
60 tháng
(2020-12-31) 		-0.71 -10.91% 300,559,100 -1,007,406 -7.5
2
15.15
5.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
4.60
 16,850 4.58 4.60 4.34 0 0 0
30/07/2020
4.58
 46,520 4.38 4.58 4.38 3,000 0 0.0
29/07/2020
4.38
 111,300 4.70 4.70 4.38 3,000 0 0.0
28/07/2020
4.70
 19,320 4.55 4.80 4.52 0 0 0
27/07/2020
4.55
 159,440 4.82 4.82 4.49 9,000 0 0.0
24/07/2020
4.82
 141,150 5.18 5.35 4.82 9,000 0 0.0
23/07/2020
5.18
 16,320 5.18 5.23 5.18 0 0 0
22/07/2020
5.18
 20,090 5.21 5.28 5.17 0 0 0
21/07/2020
5.21
 67,010 5.17 5.30 5.17 0 0 0
20/07/2020
5.17
 112,400 5.30 5.30 5.14 5,000 0 0.0
17/07/2020
5.30
 43,460 5.32 5.39 5.20 0 0 0
16/07/2020
5.32
 31,670 5.32 5.32 5.21 0 0 0
15/07/2020
5.32
 42,410 5.26 5.32 5.26 0 0 0
14/07/2020
5.26
 24,800 5.25 5.28 5.21 0 0 0
13/07/2020
5.25
 80,000 5.27 5.40 5.24 0 0 0
10/07/2020
5.27
 66,700 5.46 5.46 5.26 0 0 0
09/07/2020
5.46
 123,330 5.21 5.50 5.21 0 0 0
08/07/2020
5.21
 55,710 5.27 5.29 5.20 15,000 0 0.1
07/07/2020
5.27
 96,700 5.25 5.39 5.25 10,000 10,010 0.0
06/07/2020
5.25
 56,880 5.30 5.48 5.20 10,000 0 0.1
03/07/2020
5.30
 39,930 5.34 5.34 5.18 0 0 0
02/07/2020
5.34
 19,600 5.50 5.50 5.22 0 0 0
01/07/2020
5.50
 49,110 5.19 5.50 5.11 0 0 0
30/06/2020
5.19
 124,600 5.19 5.30 5.14 0 0 0
29/06/2020
5.19
 90,120 5.55 5.69 5.18 21,000 0 0.1
26/06/2020
5.55
 41,880 5.78 5.78 5.55 0 0 0
25/06/2020
5.78
 134,270 5.86 5.86 5.51 17,990 0 0.1
24/06/2020
5.86
 177,180 5.97 5.98 5.56 24,000 0 0.1
23/06/2020
5.97
 222,760 5.94 6 5.79 36,310 0 0.2
22/06/2020
5.94
 259,790 5.94 6.07 5.81 2,690 20 0.0
19/06/2020
5.94
 560,230 5.56 5.94 5.78 0 0 0
18/06/2020
5.56
 174,210 5.20 5.56 5.21 0 0 0
17/06/2020
5.20
 80,150 5.14 5.30 5.10 0 0 0
16/06/2020
5.14
 269,320 5.14 5.20 5.02 18,000 0 0.1
15/06/2020
5.14
 240,560 5.43 5.68 5.14 10,000 0 0.1
12/06/2020
5.43
 174,670 5.50 5.50 5.15 10,000 0 0.1
11/06/2020
5.50
 776,520 5.86 6.15 5.50 137,530 0 0.8
10/06/2020
5.86
 541,910 5.48 5.86 5.62 0 1,070 -0.0
09/06/2020
5.48
 191,700 5.13 5.48 5.45 0 5,000 -0.0
08/06/2020
5.13
 953,950 4.80 5.13 4.82 16,000 631,960 -3.1
05/06/2020
4.80
 482,520 4.79 4.81 4.77 52,850 443,900 -1.9
04/06/2020
4.79
 48,120 4.67 4.88 4.71 2,190 0 0.0
03/06/2020
4.67
 119,690 4.80 4.80 4.67 18,430 42,350 -0.1
02/06/2020
4.80
 74,130 4.81 4.89 4.75 0 46,400 -0.2
01/06/2020
4.81
 30,230 4.79 4.88 4.70 0 3,310 -0.0
29/05/2020
4.79
 122,230 4.73 4.79 4.46 0 0 0
28/05/2020
4.73
 17,310 4.78 4.95 4.72 0 0 0
27/05/2020
4.78
 70,400 4.71 4.79 4.70 0 0 0
26/05/2020
4.71
 71,250 4.79 4.79 4.70 0 0 0
25/05/2020
4.79
 21,670 4.84 4.84 4.79 0 0 0
22/05/2020
4.84
 46,390 4.84 4.89 4.66 0 0 0
21/05/2020
4.84
 22,100 4.80 4.85 4.66 0 0 0
20/05/2020
4.80
 27,230 4.88 4.88 4.65 0 0 0
19/05/2020
4.88
 198,970 4.81 4.96 4.80 0 93,350 -0.5
18/05/2020
4.81
 19,670 4.80 4.83 4.70 0 0 0
15/05/2020
4.80
 50,720 4.64 4.88 4.64 0 0 0
14/05/2020
4.64
 71,370 4.64 4.70 4.60 0 16,850 -0.1
13/05/2020
4.64
 40,960 4.64 4.65 4.37 0 16,340 -0.1
12/05/2020
4.64
 15,030 4.47 4.68 4.38 0 4,850 -0.0
11/05/2020
4.47
 80,920 4.45 4.50 4.36 0 36,270 -0.2
08/05/2020
4.45
 43,990 4.63 4.80 4.42 0 9,520 -0.0
07/05/2020
4.63
 13,260 4.89 4.89 4.60 0 3,980 -0.0
06/05/2020
4.89
 41,310 4.67 4.90 4.45 0 10,160 -0.0

Chính sách bảo mật | Điều khoản sử dụng |