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)
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
16/10/2019
8.92
 105,600 9.10 9.32 8.92 20,000 0 0.2
15/10/2019
9.10
 110,960 9.28 9.28 9.10 3,360 0 0.0
14/10/2019
9.28
 81,950 9.32 9.32 9.19 50 0 0.0
11/10/2019
9.32
 140,130 9.32 9.41 9.14 0 0 0
10/10/2019
9.32
 117,440 9.32 9.37 9.19 0 0 0
09/10/2019
9.32
 215,510 9.37 9.45 9.32 110,890 0 1.2
08/10/2019
9.37
 133,640 9.14 9.50 9.14 29,010 0 0.3
07/10/2019
9.14
 179,350 9.32 9.72 9.10 0 4,090 -0.0
04/10/2019
9.32
 89,740 9.32 9.50 9.14 0 0 0
03/10/2019
9.32
 332,510 8.97 9.32 8.83 0 0 0
02/10/2019
8.97
 149,190 8.92 9.06 8.92 20,000 0 0.2
01/10/2019
8.92
 150,390 8.97 9.10 8.92 0 0 0
30/09/2019
8.97
 122,520 8.92 9.10 8.92 18,680 0 0.2
27/09/2019
8.92
 146,310 8.92 9.14 8.92 15,000 0 0.2
26/09/2019
8.92
 126,810 9.19 9.23 8.92 0 0 0
25/09/2019
9.19
 225,610 9.19 9.37 8.83 0 0 0
24/09/2019
9.19
 180,610 9.01 9.37 8.83 14,900 0 0.2
23/09/2019
9.01
 258,200 9.28 9.63 8.79 0 0 0
20/09/2019
9.28
 1,006,020 9.94 9.94 9.28 158,940 0 1.8
19/09/2019
9.94
 337,830 10.03 10.03 9.72 10,000 0 0.1
18/09/2019
10.03
 510,940 9.94 10.16 9.85 6,000 0 0.1
17/09/2019
9.94
 843,870 9.45 10.03 9.50 0 10,000 -0.1
16/09/2019
9.45
 255,950 9.54 9.67 9.45 0 2,750 -0.0
13/09/2019
9.54
 374,990 9.45 9.67 9.37 0 0 0
12/09/2019
9.45
 377,430 9.63 9.81 9.37 500 0 0.0
11/09/2019
9.63
 463,030 9.06 9.63 9.01 84,230 0 0.9
10/09/2019
9.06
 222,710 8.88 9.10 8.88 80,510 0 0.8
09/09/2019
8.88
 144,700 9.06 9.28 8.83 0 0 0
06/09/2019
9.06
 254,820 9.14 9.28 8.92 0 0 0
05/09/2019
9.14
 347,100 8.92 9.19 8.83 0 0 0
04/09/2019
8.92
 200,120 9.19 9.19 8.75 0 1,000 -0.0
03/09/2019
9.19
 153,690 9.19 9.23 9.06 0 0 0
30/08/2019
9.19
 176,780 9.45 9.50 9.19 7,560 0 0.1
29/08/2019
9.45
 157,940 9.54 9.72 9.28 0 0 0
28/08/2019
9.54
 263,350 9.54 9.63 9.54 0 0 0
27/08/2019
9.54
 498,740 9.45 9.72 9.32 1,000 0 0.0
26/08/2019
9.45
 514,480 9.14 9.45 9.10 128,510 0 1.3
23/08/2019
9.14
 237,340 9.28 9.37 9.01 500 0 0.0
22/08/2019
9.28
 195,950 9.37 9.37 9.10 0 0 0
21/08/2019
9.37
 579,110 8.92 9.37 8.83 0 0 0
20/08/2019
8.92
 588,050 8.39 8.97 8.39 0 0 0
19/08/2019
8.39
 23,500 8.66 8.66 8.39 0 0 0
16/08/2019
8.66
 59,810 8.69 8.69 8.57 0 0 0
15/08/2019
8.69
 93,810 8.70 8.74 8.53 0 0 0
14/08/2019
8.70
 110,310 8.62 8.74 8.61 0 0 0
13/08/2019
8.62
 39,760 8.66 8.75 8.62 6,000 0 0.1
12/08/2019
8.66
 68,870 8.82 8.82 8.58 48,540 0 0.5
09/08/2019
8.82
 68,160 8.83 8.83 8.48 90 0 0.0
08/08/2019
8.83
 202,180 8.82 8.92 8.61 0 0 0
07/08/2019
8.82
 31,460 8.82 8.82 8.67 5,000 0 0.0
06/08/2019
8.82
 62,250 8.82 8.83 8.62 0 0 0
05/08/2019
8.82
 124,030 8.92 8.92 8.57 0 0 0
02/08/2019
8.92
 135,830 8.83 8.97 8.57 0 0 0
01/08/2019
8.83
 117,190 8.92 8.92 8.57 0 0 0
31/07/2019
8.92
 163,800 9.01 9.01 8.48 0 0 0
30/07/2019
9.01
 117,350 9.01 9.01 8.83 0 0 0
29/07/2019
9.01
 66,700 9.01 9.01 8.79 1,000 0 0.0
26/07/2019
9.01
 80,920 9.01 9.01 8.83 0 0 0
25/07/2019
9.01
 164,990 9.14 9.14 8.79 0 0 0
24/07/2019
9.14
 291,870 9.19 9.23 8.83 10,000 0 0.1
23/07/2019
9.19
 333,830 8.92 9.19 8.83 0 0 0
22/07/2019
8.92
 134,660 8.92 9.06 8.79 4,000 0 0.0
19/07/2019
8.92
 115,450 8.92 9.01 8.92 0 0 0
18/07/2019
8.92
 40,480 8.83 8.92 8.75 0 0 0
17/07/2019
8.83
 157,330 8.83 8.97 8.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |