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)
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
20/02/2019
6.98
 84,740 6.80 7.07 6.80 0 0 0
19/02/2019
6.80
 103,410 6.97 6.97 6.76 0 0 0
18/02/2019
6.97
 81,650 6.98 7.07 6.71 0 0 0
15/02/2019
6.98
 22,780 6.98 7.06 6.89 0 0 0
14/02/2019
6.98
 60,490 6.89 7.06 6.89 0 0 0
13/02/2019
6.89
 45,040 6.80 7.06 6.80 0 0 0
12/02/2019
6.80
 121,720 6.80 6.92 6.63 0 0 0
11/02/2019
6.80
 99,020 6.89 6.94 6.48 0 0 0
01/02/2019
6.89
 212,760 7.24 7.24 6.76 0 0 0
31/01/2019
7.24
 154,420 7.43 7.47 7.24 2,210 0 0.0
30/01/2019
7.43
 111,050 7.42 7.86 7.33 0 0 0
29/01/2019
7.42
 57,810 7.50 7.50 7.28 0 0 0
28/01/2019
7.50
 88,610 7.51 7.69 7.33 0 0 0
25/01/2019
7.51
 455,530 7.20 7.57 7.07 0 0 0
24/01/2019
7.20
 203,310 7.20 7.38 7.20 0 0 0
23/01/2019
7.20
 116,560 6.81 7.24 6.80 0 0 0
22/01/2019
6.81
 50,220 6.82 6.97 6.71 0 0 0
21/01/2019
6.82
 172,480 6.78 7.02 6.77 0 0 0
18/01/2019
6.78
 50,550 6.80 7.04 6.63 0 0 0
17/01/2019
6.80
 97,700 6.80 6.96 6.71 0 0 0
16/01/2019
6.80
 69,620 6.71 6.94 6.54 0 0 0
15/01/2019
6.71
 357,220 6.60 7.06 6.64 0 0 0
14/01/2019
6.60
 170,380 6.18 6.60 6.18 0 0 0
11/01/2019
6.18
 9,730 6.18 6.18 6.15 0 0 0
10/01/2019
6.18
 21,290 6.18 6.32 6.18 0 0 0
09/01/2019
6.18
 21,590 6.23 6.23 6.18 0 0 0
08/01/2019
6.23
 35,360 6.01 6.26 6.02 0 0 0
07/01/2019
6.01
 36,470 6.01 6.10 5.92 0 0 0
04/01/2019
6.01
 24,070 6.05 6.05 5.91 4,790 0 0.0
03/01/2019
6.05
 46,670 6.16 6.18 6.01 0 0 0
02/01/2019
6.16
 10,900 6.10 6.32 6.05 0 0 0
28/12/2018
6.10
 20,320 6.17 6.18 6.10 0 100 -0.0
27/12/2018
6.17
 13,800 6.13 6.18 6.10 0 0 0
26/12/2018
6.13
 13,780 6.05 6.26 6.05 0 0 0
25/12/2018
6.05
 44,070 6.12 6.27 6.01 3,790 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |