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)
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
16/07/2019
8.83
 119,840 8.66 8.97 8.75 0 0 0
15/07/2019
8.66
 156,180 8.92 9.01 8.66 0 0 0
12/07/2019
8.92
 232,430 8.82 9.01 8.70 50 0 0.0
11/07/2019
8.82
 307,530 8.59 8.82 8.59 89,120 0 0.9
10/07/2019
8.59
 123,200 8.41 8.70 8.57 0 0 0
09/07/2019
8.41
 105,740 8.66 8.70 8.39 0 0 0
08/07/2019
8.66
 137,960 8.75 8.75 8.53 0 0 0
05/07/2019
8.75
 127,960 8.92 9.01 8.66 0 0 0
04/07/2019
8.92
 139,250 8.83 8.92 8.66 0 0 0
03/07/2019
8.83
 29,300 8.88 8.88 8.75 0 0 0
02/07/2019
8.88
 138,710 8.97 8.97 8.79 0 0 0
01/07/2019
8.97
 187,010 8.79 9.06 8.75 0 0 0
28/06/2019
8.79
 421,770 8.63 9.06 8.39 0 0 0
27/06/2019
8.63
 282,160 9.28 9.32 8.63 0 0 0
26/06/2019
9.28
 357,050 9.32 9.37 9.14 0 0 0
25/06/2019
9.32
 479,510 9.37 9.45 9.19 0 0 0
24/06/2019
9.37
 437,120 9.41 9.59 9.37 1,410 0 0.0
21/06/2019
9.41
 425,920 9.37 9.45 9.28 0 16,040 -0.2
20/06/2019
9.37
 410,800 9.37 9.50 9.10 8,960 0 0.1
19/06/2019
9.37
 538,260 9.14 9.54 8.97 80 0 0.0
18/06/2019
9.14
 276,870 9.28 9.28 8.92 0 0 0
17/06/2019
9.28
 386,220 9.19 9.50 9.28 0 0 0
14/06/2019
9.19
 572,670 9.54 9.59 8.88 0 0 0
13/06/2019
9.54
 282,500 9.63 9.63 9.28 0 0 0
12/06/2019
9.63
 566,100 9.19 9.72 9.45 0 0 0
11/06/2019
9.19
 601,210 8.61 9.19 8.49 0 8,000 -0.1
10/06/2019
8.61
 181,770 8.55 8.61 8.22 0 0 0
07/06/2019
8.55
 96,140 8.55 8.56 8.39 0 0 0
06/06/2019
8.55
 71,340 8.61 8.61 8.39 0 0 0
05/06/2019
8.61
 187,620 8.52 8.61 8.23 0 0 0
04/06/2019
8.52
 161,420 8.47 8.52 8.15 0 0 0
03/06/2019
8.47
 59,800 8.53 8.53 8.13 0 0 0
31/05/2019
8.53
 69,610 8.47 8.53 8.22 0 0 0
30/05/2019
8.47
 91,400 8.26 8.48 7.95 0 0 0
29/05/2019
8.26
 115,240 8.26 8.56 8.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |