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

5.30
-0.23
(-4.16%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |