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)
05/05/2020
4.67
 47,060 5.02 5.02 4.67 0 8,820 -0.0
04/05/2020
5.02
 44,570 5.02 5.02 4.67 0 4,250 -0.0
29/04/2020
5.02
 46,070 4.80 5.02 4.62 0 0 0
28/04/2020
4.80
 6,060 5.12 5.12 4.80 0 0 0
27/04/2020
5.12
 33,280 4.84 5.12 4.85 0 0 0
24/04/2020
4.84
 45,450 4.53 4.84 4.53 0 0 0
23/04/2020
4.53
 73,720 4.73 4.95 4.53 0 0 0
22/04/2020
4.73
 21,190 5.01 5.01 4.70 0 0 0
21/04/2020
5.01
 40,660 5.03 5.03 4.70 10,000 0 0.1
20/04/2020
5.03
 35,810 5.12 5.15 5.03 10,620 0 0.1
17/04/2020
5.12
 96,910 5.08 5.12 4.73 0 1,000 -0.0
16/04/2020
5.08
 41,830 5.09 5.09 4.87 0 0 0
15/04/2020
5.09
 29,770 5.10 5.12 4.88 0 0 0
14/04/2020
5.10
 130,020 4.79 5.12 5 0 0 0
13/04/2020
4.79
 38,320 4.48 4.79 4.79 0 0 0
10/04/2020
4.48
 105,750 4.19 4.48 4.03 0 0 0
09/04/2020
4.19
 61,000 4.10 4.20 4.06 0 0 0
08/04/2020
4.10
 36,820 4 4.18 3.90 1,000 0 0.0
07/04/2020
4
 22,140 4.17 4.17 4 0 0 0
06/04/2020
4.17
 16,910 4.14 4.35 4 0 0 0
03/04/2020
4.14
 9,720 4.09 4.19 4 0 0 0
01/04/2020
4.09
 36,090 3.90 4.09 4 0 0 0
31/03/2020
3.90
 17,270 4.19 4.19 3.90 0 0 0
30/03/2020
4.19
 11,970 4.30 4.39 4.01 0 0 0
27/03/2020
4.30
 5,740 4.60 4.60 4.30 0 0 0
26/03/2020
4.60
 17,450 4.64 4.64 4.36 0 0 0
25/03/2020
4.64
 47,590 4.50 4.65 4.40 38,130 0 0.2
24/03/2020
4.50
 39,110 4.66 4.66 4.34 0 0 0
23/03/2020
4.66
 31,040 4.74 4.74 4.41 0 0 0
20/03/2020
4.74
 220 4.73 4.78 4.73 0 0 0
19/03/2020
4.73
 18,860 4.63 4.89 4.35 0 720 -0.0
18/03/2020
4.63
 14,550 4.66 4.89 4.40 0 720 -0.0
17/03/2020
4.66
 72,360 4.60 4.74 4.40 0 0 0
16/03/2020
4.60
 20,590 4.92 5.20 4.60 0 0 0
13/03/2020
4.92
 94,950 5.29 5.45 4.92 0 0 0
12/03/2020
5.29
 21,080 5.30 5.30 4.94 100 0 0.0
11/03/2020
5.30
 18,160 5.69 5.69 5.30 0 0 0
10/03/2020
5.69
 128,750 5.32 5.69 4.96 0 0 0
09/03/2020
5.32
 15,040 5.72 5.72 5.32 0 0 0
06/03/2020
5.72
 41,780 5.70 5.87 5.50 0 0 0
05/03/2020
5.70
 16,750 5.95 6.08 5.70 0 0 0
04/03/2020
5.95
 1,700 5.75 5.95 5.75 0 0 0
03/03/2020
5.75
 7,460 5.62 5.99 5.62 0 0 0
02/03/2020
5.62
 2,920 5.96 6 5.60 0 0 0
28/02/2020
5.96
 10,020 6 6.02 5.58 0 4,200 -0.0
27/02/2020
6
 1,190 5.90 6 5.60 0 0 0
26/02/2020
5.90
 5,450 5.90 5.98 5.90 0 0 0
25/02/2020
5.90
 39,740 5.90 6 5.70 10,000 0 0.1
24/02/2020
5.90
 21,930 6.07 6.20 5.85 0 0 0
21/02/2020
6.07
 18,740 6.24 6.24 6 0 0 0
20/02/2020
6.24
 20,120 6.25 6.25 5.94 0 0 0
19/02/2020
6.25
 17,960 6.30 6.35 5.90 0 0 0
18/02/2020
6.30
 750 6.29 6.39 6.01 0 0 0
17/02/2020
6.29
 29,330 6 6.39 5.90 0 0 0
14/02/2020
6
 43,210 6.15 6.16 5.85 0 0 0
13/02/2020
6.15
 40,100 6.57 6.57 6.14 2,220 0 0.0
12/02/2020
6.57
 3,830 6.63 6.63 6.30 0 0 0
11/02/2020
6.63
 70 6.36 6.69 6.25 0 0 0
10/02/2020
6.36
 8,510 6.70 6.70 6.36 0 0 0
07/02/2020
6.70
 31,480 6.50 6.84 6.35 10,000 0 0.1
06/02/2020
6.50
 15,370 6.80 6.80 6.37 0 0 0
05/02/2020
6.80
 2,010 6.60 6.80 6.80 0 0 0
04/02/2020
6.60
 21,490 7 7 6.60 4,310 0 0.0
03/02/2020
7
 25,440 7.20 7.20 6.70 0 0 0
31/01/2020
7.20
 2,110 7.59 7.59 7.20 0 0 0
30/01/2020
7.59
 12,790 7.29 7.60 7.10 11,900 0 0.1
22/01/2020
7.29
 14,980 7.48 7.60 7.29 6,700 0 0.0
21/01/2020
7.48
 156,660 7.50 7.50 7.31 0 0 0
20/01/2020
7.50
 16,220 7.40 7.50 7.30 8,000 0 0.1
17/01/2020
7.40
 10 7.30 7.40 7.40 0 0 0
16/01/2020
7.30
 5,200 7.40 7.80 7.30 0 0 0
15/01/2020
7.40
 520 7.80 7.80 7.40 0 0 0
14/01/2020
7.80
 990 7.60 7.89 7.31 0 0 0
13/01/2020
7.60
 4,330 7.90 7.97 7.45 0 0 0
10/01/2020
7.90
 3,020 7.50 8 7.50 0 0 0
09/01/2020
7.50
 17,790 7.95 7.96 7.50 0 0 0
08/01/2020
7.95
 2,620 8 8 7.55 0 0 0
07/01/2020
8
 12,080 7.90 8 7.45 10,000 0 0.1
06/01/2020
7.90
 440 8.10 8.10 7.60 0 0 0
03/01/2020
8.10
 6,170 8.23 8.23 7.66 0 0 0
02/01/2020
8.23
 10 8.23 8.23 8.23 0 0 0
31/12/2019
8.23
 33,520 7.70 8.23 7.50 0 1,360 -0.0
30/12/2019
7.70
 41,090 7.60 7.75 7.30 20,000 10 0.1
27/12/2019
7.60
 2,070 7.80 7.85 7.60 0 0 0
26/12/2019
7.80
 2,160 7.80 7.85 7.51 0 0 0
25/12/2019
7.80
 4,280 7.80 7.89 7.50 1,350 0 0.0
24/12/2019
7.80
 18,630 7.50 7.80 7.40 9,090 0 0.1
23/12/2019
7.50
 14,360 7.66 7.80 7.50 7,260 0 0.1
20/12/2019
7.66
 9,310 7.68 7.69 7.55 0 0 0
19/12/2019
7.68
 14,820 8 8.47 7.55 0 0 0
18/12/2019
8
 13,420 8.30 8.40 8 0 0 0
17/12/2019
8.30
 14,820 8.70 8.80 8.30 0 0 0
16/12/2019
8.70
 18,690 8.70 8.80 8.15 100 10 0.0
13/12/2019
8.70
 4,160 8.80 8.98 8.60 0 0 0
12/12/2019
8.80
 40 8.80 9 8.60 0 0 0
11/12/2019
8.80
 40,310 8.81 8.90 8.70 32,000 0 0.3
10/12/2019
8.81
 44,490 8.80 9 8.80 39,820 0 0.4
09/12/2019
8.80
 36,500 8.70 8.94 8.60 18,120 0 0.2
06/12/2019
8.70
 38,470 8.94 9 8.70 10,000 10,090 -0.0
05/12/2019
8.94
 11,810 8.95 8.96 8.92 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |