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)
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
28/05/2019
8.26
 36,720 8.61 8.61 8.22 0 0 0
27/05/2019
8.61
 206,270 8.35 8.61 8.39 0 0 0
24/05/2019
8.35
 182,340 8.18 8.57 8.18 0 0 0
23/05/2019
8.18
 26,080 8.39 8.53 8.04 0 0 0
22/05/2019
8.39
 91,750 8.57 8.64 8.39 0 0 0
21/05/2019
8.57
 111,440 8.66 8.67 8.48 0 0 0
20/05/2019
8.66
 121,900 8.66 8.66 8.48 0 0 0
17/05/2019
8.66
 167,110 8.57 8.66 8.48 0 0 0
16/05/2019
8.57
 107,040 8.66 8.83 8.48 0 0 0
15/05/2019
8.66
 82,890 8.75 8.79 8.44 0 0 0
14/05/2019
8.75
 120,350 8.48 8.83 8.22 0 20 -0.0
13/05/2019
8.48
 28,960 8.48 8.48 8.39 0 0 0
10/05/2019
8.48
 40,590 8.57 8.57 8.39 0 0 0
09/05/2019
8.57
 189,710 8.59 8.61 8.39 0 0 0
08/05/2019
8.59
 80,590 8.61 8.61 8.39 0 0 0
07/05/2019
8.61
 171,640 8.39 8.66 8.30 0 0 0
06/05/2019
8.39
 150,060 8.57 8.61 8.05 0 0 0
03/05/2019
8.57
 84,370 8.75 8.79 8.57 0 0 0
02/05/2019
8.75
 311,560 9.01 9.01 8.71 5,130 0 0.1
26/04/2019
9.01
 271,360 8.83 9.01 8.68 0 0 0
25/04/2019
8.83
 172,340 8.83 8.83 8.67 10 0 0.0
24/04/2019
8.83
 92,410 8.82 8.92 8.59 0 0 0
23/04/2019
8.82
 353,320 8.61 8.83 8.48 0 0 0
22/04/2019
8.61
 302,040 8.35 8.66 8.30 0 0 0
19/04/2019
8.35
 57,370 8.35 8.48 8.13 0 0 0
18/04/2019
8.35
 79,300 8.39 8.47 8.31 0 0 0
17/04/2019
8.39
 247,650 8.31 8.57 8.14 0 0 0
16/04/2019
8.31
 118,230 8.48 8.66 8.30 0 0 0
12/04/2019
8.48
 188,100 8.39 8.57 8.17 0 0 0
11/04/2019
8.39
 143,350 8.04 8.57 7.95 0 0 0
10/04/2019
8.04
 177,260 7.95 8.13 7.77 0 1,250 -0.0
09/04/2019
7.95
 21,940 8.03 8.03 7.86 0 0 0
08/04/2019
8.03
 61,970 8.08 8.13 7.86 0 0 0
05/04/2019
8.08
 68,040 8.02 8.13 7.86 0 0 0
04/04/2019
8.02
 58,700 7.94 8.04 7.94 0 0 0
03/04/2019
7.94
 60,070 7.94 8.03 7.94 0 0 0
02/04/2019
7.94
 45,680 7.81 8.04 7.82 0 0 0
01/04/2019
7.81
 72,530 7.95 8.04 7.77 20,000 0 0.2
29/03/2019
7.95
 120,420 7.82 8.04 7.64 0 40 -0.0
28/03/2019
7.82
 54,330 7.69 7.86 7.45 0 0 0
27/03/2019
7.69
 245,770 7.95 8.13 7.69 0 0 0
26/03/2019
7.95
 116,660 7.60 8.13 7.33 0 0 0
25/03/2019
7.60
 153,750 7.87 7.95 7.60 0 0 0
22/03/2019
7.87
 365,020 8.05 8.22 7.49 0 0 0
21/03/2019
8.05
 587,390 8.59 8.79 8.05 0 9,970 -0.1
20/03/2019
8.59
 268,400 8.04 8.59 8.13 1,250 0 0.0
19/03/2019
8.04
 158,520 7.84 8.38 7.84 0 10 -0.0
18/03/2019
7.84
 362,900 7.33 7.85 7.29 9,970 0 0.1
15/03/2019
7.33
 105,480 7.40 7.40 7.29 0 0 0
14/03/2019
7.40
 97,930 7.24 7.42 7.16 0 0 0
13/03/2019
7.24
 81,130 7.33 7.49 7.16 0 0 0
12/03/2019
7.33
 198,840 6.88 7.36 6.85 0 0 0
11/03/2019
6.88
 107,250 6.71 6.89 6.71 0 10,000 -0.1
08/03/2019
6.71
 32,590 6.77 6.82 6.67 0 0 0
07/03/2019
6.77
 212,680 6.88 6.98 6.77 0 0 0
06/03/2019
6.88
 90,500 6.56 6.88 6.56 0 2,910 -0.0
05/03/2019
6.56
 71,770 6.71 6.79 6.56 5,980 0 0.0
04/03/2019
6.71
 44,270 6.76 6.80 6.66 0 6,100 -0.0
01/03/2019
6.76
 32,160 6.79 6.86 6.65 30 0 0.0
28/02/2019
6.79
 59,130 6.79 6.86 6.63 0 0 0
27/02/2019
6.79
 62,600 6.86 6.89 6.71 0 0 0
26/02/2019
6.86
 32,270 6.86 6.89 6.72 0 0 0
25/02/2019
6.86
 34,290 6.93 6.93 6.63 0 1,150 -0.0
22/02/2019
6.93
 4,650 6.96 6.96 6.82 0 0 0
21/02/2019
6.96
 12,080 6.98 7.16 6.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |