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)
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
24/12/2018
6.12
 31,810 6.18 6.27 6.10 0 0 0
21/12/2018
6.18
 5,790 6.18 6.39 5.99 0 0 0
20/12/2018
6.18
 34,030 6.18 6.18 6.05 8,200 0 0.1
19/12/2018
6.18
 11,720 6.18 6.18 6.09 0 0 0
18/12/2018
6.18
 32,470 6.10 6.18 6.02 8,000 0 0.1
17/12/2018
6.10
 50,680 6.33 6.39 6.10 0 0 0
14/12/2018
6.33
 4,130 6.27 6.36 6.27 0 0 0
13/12/2018
6.27
 40,920 6.10 6.31 6.10 0 0 0
12/12/2018
6.10
 7,990 6.17 6.54 6.10 0 0 0
11/12/2018
6.17
 13,320 6.05 6.17 6.01 0 0 0
10/12/2018
6.05
 29,040 5.96 6.05 5.93 140 0 0.0
07/12/2018
5.96
 42,240 6.01 6.04 5.94 3,000 0 0.0
06/12/2018
6.01
 5,970 6.04 6.06 5.99 0 0 0
05/12/2018
6.04
 9,130 6.09 6.09 5.98 0 0 0
04/12/2018
6.09
 5,240 6.05 6.10 6.01 0 0 0
03/12/2018
6.05
 6,430 6.01 6.10 6.01 0 0 0
30/11/2018
6.01
 58,440 6.04 6.09 5.95 9,000 430 0.1
29/11/2018
6.04
 6,670 6.05 6.10 6.02 3,000 0 0.0
28/11/2018
6.05
 26,160 6.12 6.14 6.03 0 0 0
27/11/2018
6.12
 27,270 6.14 6.18 6.03 3,000 0 0.0
26/11/2018
6.14
 20,010 6.11 6.15 6.11 0 0 0
23/11/2018
6.11
 10,990 6.18 6.18 6.10 0 0 0
22/11/2018
6.18
 35,860 6.18 6.27 6.10 0 0 0
21/11/2018
6.18
 72,680 6.09 6.18 6.05 2,520 0 0.0
20/11/2018
6.09
 59,630 6.21 6.21 6.05 6,480 0 0.0
19/11/2018
6.21
 22,080 6.21 6.21 6.11 0 0 0
16/11/2018
6.21
 17,790 6.13 6.21 6.10 3,000 0 0.0
15/11/2018
6.13
 51,740 6.23 6.27 6.12 3,150 3,320 -0.0
14/11/2018
6.23
 19,580 6.23 6.23 6.18 0 0 0
13/11/2018
6.23
 47,570 6.32 6.32 6.18 3,960 0 0.0
12/11/2018
6.32
 16,190 6.36 6.36 6.19 1,890 0 0.0
09/11/2018
6.36
 30,430 6.34 6.40 6.31 0 0 0
08/11/2018
6.34
 18,940 6.33 6.40 6.31 0 0 0
07/11/2018
6.33
 40,980 6.40 6.45 6.21 0 0 0
06/11/2018
6.40
 16,270 6.41 6.58 6.36 0 0 0
05/11/2018
6.41
 55,970 6.18 6.41 6.14 6,000 0 0.0
02/11/2018
6.18
 89,030 6.18 6.23 6.10 0 0 0
01/11/2018
6.18
 105,780 6.43 6.43 6.18 0 0 0
31/10/2018
6.43
 141,470 6.67 6.67 6.37 0 0 0
30/10/2018
6.67
 141,840 6.48 6.94 6.41 0 0 0
29/10/2018
6.48
 39,600 6.48 6.60 6.24 0 0 0
26/10/2018
6.48
 41,650 6.41 6.85 6.41 0 2,400 -0.0
25/10/2018
6.41
 52,000 6.41 6.41 6.02 0 400 -0.0
24/10/2018
6.41
 39,500 6.41 6.53 6.39 13,800 0 0.1
23/10/2018
6.41
 54,220 6.62 6.62 6.32 8,000 0 0.1
22/10/2018
6.62
 11,960 6.58 6.71 6.45 0 0 0
19/10/2018
6.58
 28,850 6.63 6.63 6.46 0 0 0
18/10/2018
6.63
 22,600 6.63 6.63 6.36 0 0 0
17/10/2018
6.63
 10,480 6.63 6.89 6.63 0 0 0
16/10/2018
6.63
 33,070 6.49 6.70 6.41 0 0 0
15/10/2018
6.49
 44,450 6.76 6.80 6.49 0 0 0
12/10/2018
6.76
 36,490 6.36 6.80 6.33 0 0 0
11/10/2018
6.36
 246,350 6.80 6.80 6.33 1,310 0 0.0
10/10/2018
6.80
 70,310 6.80 6.95 6.71 0 0 0
09/10/2018
6.80
 162,760 6.62 6.97 6.65 20,000 0 0.2
08/10/2018
6.62
 148,620 6.18 6.62 6.29 2,400 0 0.0
05/10/2018
6.18
 80,790 6.10 6.27 6.10 0 0 0
04/10/2018
6.10
 55,230 6.10 6.41 6.10 0 0 0
03/10/2018
6.10
 33,720 6.30 6.36 6.10 0 0 0
02/10/2018
6.30
 74,080 6.21 6.34 6.01 0 0 0
01/10/2018
6.21
 27,660 6.26 6.61 6.18 0 0 0
28/09/2018
6.26
 79,540 6.56 6.63 6.18 400 0 0.0
27/09/2018
6.56
 52,400 6.51 6.80 6.45 0 10 -0
26/09/2018
6.51
 195,480 6.10 6.53 6.03 0 0 0
25/09/2018
6.10
 77,630 5.82 6.18 5.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |