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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |