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

5.29
-0.11
(-2.04%)
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
(2026-02-23) 		-0.89 -14.38% 806,900 -7,300 -0.1
5.30
6.19
5.40
2 tháng
(2026-01-16) 		-0.62 -10.47% 3,850,500 -15,700 -0.1
5.30
6.69
5.40
3 tháng
(2025-12-17) 		-0.70 -11.67% 11,148,600 -20,000 -0.1
5.30
6.69
5.40
6 tháng
(2025-09-18) 		0.96 22.12% 39,977,900 -14,700 -0.1
4.33
6.69
5.40
12 tháng
(2025-03-24) 		1.92 56.80% 68,328,200 -160,758 -0.5
2.97
6.69
5.40
24 tháng
(2024-03-27) 		1.33 33.50% 87,228,400 -680,708 -2.2
2.40
6.69
5.40
36 tháng
(2023-04-03) 		1.81 51.86% 164,683,600 -641,618 -2.1
2.40
6.69
5.40
60 tháng
(2021-04-12) 		-2.16 -28.95% 308,773,700 -858,776 -6.4
2
15.15
5.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
8.95
 28,030 8.90 8.98 8.60 0 0 0
03/12/2019
8.90
 1,400 8.60 8.96 8.89 0 0 0
02/12/2019
8.60
 20,430 9.19 9.20 8.60 0 0 0
29/11/2019
9.19
 46,390 9.10 9.20 9 42,770 0 0.4
28/11/2019
9.10
 4,320 9.28 9.30 9 0 0 0
27/11/2019
9.28
 61,740 9.20 9.30 9.20 56,600 0 0.5
26/11/2019
9.20
 71,420 9.19 9.26 8.55 23,820 0 0.2
25/11/2019
9.19
 94,650 9.10 9.19 9.10 91,000 0 0.8
22/11/2019
9.10
 53,890 9.02 9.18 9 22,720 1,250 0.2
21/11/2019
9.02
 24,070 9.09 9.09 9 4,000 0 0.0
20/11/2019
9.09
 93,000 9.10 9.18 8.99 54,160 0 0.5
19/11/2019
9.10
 63,570 9.13 9.13 9.06 15,100 0 0.1
18/11/2019
9.13
 43,520 9.13 9.20 9 0 0 0
15/11/2019
9.13
 22,480 9.15 9.25 8.99 0 0 0
14/11/2019
9.15
 77,870 9.20 9.33 9.11 0 0 0
13/11/2019
9.20
 143,500 9.20 9.30 9.12 91,420 0 0.8
12/11/2019
9.20
 63,960 9.10 9.25 9.10 15,010 0 0.1
11/11/2019
9.10
 97,170 9.20 9.20 9 43,980 0 0.4
08/11/2019
9.20
 134,780 9.29 9.39 9 47,740 5,000 0.4
07/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
07/11/2019
9.29
 98,980 9.10 9.40 9.10 6,500 0 0.1
06/11/2019
9.10
 206,750 9.01 9.28 8.97 0 1,000 -0.0
05/11/2019
9.01
 209,560 9.23 9.23 8.92 0 0 0
04/11/2019
9.23
 95,770 9.23 9.28 9.14 3,830 0 0.0
01/11/2019
9.23
 123,510 9.19 9.32 9.19 0 0 0
31/10/2019
9.19
 119,870 9.28 9.37 9.19 0 0 0
30/10/2019
9.28
 251,460 9.19 9.32 9.19 0 7,160 -0.1
29/10/2019
9.19
 144,140 9.19 9.23 9.14 61,170 0 0.6
28/10/2019
9.19
 111,790 9.14 9.28 9.14 9,370 0 0.1
25/10/2019
9.14
 198,250 8.83 9.14 8.83 63,390 0 0.6
24/10/2019
8.83
 114,360 8.70 8.97 8.83 0 0 0
23/10/2019
8.70
 75,540 8.92 9.01 8.70 2,200 0 0.0
22/10/2019
8.92
 89,880 8.88 9.01 8.79 0 0 0
21/10/2019
8.88
 126,830 8.83 9.01 8.66 0 0 0
18/10/2019
8.83
 88,450 8.83 9.01 8.70 0 0 0
17/10/2019
8.83
 101,580 8.92 9.06 8.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |