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)
24/09/2018
5.82
 36,090 5.76 5.83 5.76 0 0 0
21/09/2018
5.76
 14,980 5.80 5.82 5.76 0 0 0
20/09/2018
5.80
 27,620 5.74 5.81 5.74 0 0 0
19/09/2018
5.74
 34,640 5.83 5.83 5.73 1,070 0 0.0
18/09/2018
5.83
 13,010 5.83 5.83 5.77 0 0 0
17/09/2018
5.83
 23,360 5.83 5.85 5.81 0 0 0
14/09/2018
5.83
 10,420 5.81 5.83 5.79 0 0 0
13/09/2018
5.81
 21,340 5.83 5.83 5.75 0 0 0
12/09/2018
5.83
 20,330 5.82 5.83 5.74 0 0 0
11/09/2018
5.82
 23,080 5.82 5.83 5.71 0 0 0
10/09/2018
5.82
 24,710 5.79 5.82 5.71 0 0 0
07/09/2018
5.79
 19,680 5.70 5.79 5.71 0 0 0
06/09/2018
5.70
 41,510 5.74 5.82 5.70 19,000 0 0.1
05/09/2018
5.74
 50,770 5.82 5.82 5.74 12,000 0 0.1
04/09/2018
5.82
 28,490 5.81 5.83 5.77 0 0 0
31/08/2018
5.81
 24,170 5.81 5.87 5.75 8,770 0 0.1
30/08/2018
5.81
 30,030 5.75 5.83 5.75 5,500 0 0.0
29/08/2018
5.75
 31,990 5.83 5.83 5.75 11,020 0 0.1
28/08/2018
5.83
 22,080 5.75 5.87 5.76 0 0 0
27/08/2018
5.75
 31,330 5.80 5.80 5.75 18,420 0 0.1
24/08/2018
5.80
 29,020 5.79 5.80 5.76 11,200 0 0.1
23/08/2018
5.79
 22,890 5.80 5.88 5.74 0 0 0
22/08/2018
5.80
 15,080 5.79 5.83 5.74 2,280 0 0.0
21/08/2018
5.79
 37,080 5.83 5.83 5.74 8,170 0 0.1
20/08/2018
5.83
 24,800 5.83 5.83 5.78 9,960 0 0.1
17/08/2018
5.83
 19,650 5.86 5.88 5.82 11,050 0 0.1
16/08/2018
5.86
 19,590 5.88 5.88 5.81 4,000 0 0.0
15/08/2018
5.88
 15,940 5.83 5.90 5.80 4,500 0 0.0
14/08/2018
5.83
 66,310 5.83 5.96 5.80 26,170 0 0.2
13/08/2018
5.83
 20,420 5.91 5.96 5.83 1,400 0 0.0
10/08/2018
5.91
 15,640 5.83 5.95 5.83 0 0 0
09/08/2018
5.83
 25,770 5.92 5.92 5.80 0 0 0
08/08/2018
5.92
 29,530 5.80 6.00 5.79 0 0 0
07/08/2018
5.80
 44,610 6.01 6.01 5.74 10 0 0.0
06/08/2018
6.01
 21,140 6.03 6.06 5.84 0 0 0
03/08/2018
6.03
 52,710 5.92 6.10 5.92 10 0 0
02/08/2018
5.92
 113,910 5.92 6.18 5.83 8,000 0 0.1
01/08/2018
5.92
 71,650 6.09 6.09 5.92 0 0 0
31/07/2018
6.09
 100,690 6.31 6.34 6.01 0 0 0
30/07/2018
6.31
 64,750 6.25 6.35 6.20 0 0 0
27/07/2018
6.25
 91,810 6.13 6.45 6.05 0 980 -0.0
26/07/2018
6.13
 29,980 6.14 6.18 6.01 0 0 0
25/07/2018
6.14
 117,740 5.96 6.27 5.88 0 200 -0.0
24/07/2018
5.96
 18,560 5.88 6.00 5.61 200 0 0.0
23/07/2018
5.88
 125,900 6.04 6.09 5.77 2,000 0 0.0
20/07/2018
6.04
 44,070 6.18 6.18 6.01 2,000 0 0.0
19/07/2018
6.18
 48,940 6.18 6.18 6.10 0 0 0
18/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
18/07/2018
6.18
 80,020 6.06 6.29 6.01 0 0 0
17/07/2018
6.06
 103,150 6.06 6.09 6.03 0 0 0
16/07/2018
6.06
 57,490 6.07 6.09 6.01 0 0 0
13/07/2018
6.07
 49,540 6.01 6.13 6.01 0 0 0
12/07/2018
6.01
 138,220 6.09 6.15 5.94 2,000 0 0.0
11/07/2018
6.09
 93,130 6.24 6.24 6.08 0 10 -0
10/07/2018
6.24
 103,630 6.40 6.40 6.01 0 0 0
09/07/2018
6.40
 50,840 6.67 6.93 6.32 300 10 0.0
06/07/2018
6.67
 100,200 6.36 6.78 6.55 0 0 0
05/07/2018
6.36
 115,180 5.98 6.40 6.09 0 0 0
04/07/2018
5.98
 17,370 5.82 6.17 5.80 510 0 0.0
03/07/2018
5.82
 55,450 5.94 6.17 5.82 16,670 0 0.1
02/07/2018
5.94
 64,190 6.01 6.15 5.91 1,330 0 0.0
29/06/2018
6.01
 14,180 6.09 6.15 5.91 0 0 0
28/06/2018
6.09
 39,950 6.23 6.23 5.94 30 0 0.0
27/06/2018
6.23
 16,060 6.13 6.28 6.09 0 0 0
26/06/2018
6.13
 31,300 6.01 6.32 5.81 0 0 0
25/06/2018
6.01
 38,370 6.01 6.09 5.78 0 1,000 -0.0
22/06/2018
6.01
 29,260 6.05 6.09 5.64 0 770 -0.0
21/06/2018
6.05
 35,360 6.04 6.09 5.95 0 0 0
20/06/2018
6.04
 27,580 5.95 6.32 5.80 0 10 -0
19/06/2018
5.95
 157,120 6.40 6.40 5.95 0 0 0
18/06/2018
6.40
 116,700 6.28 6.62 6.32 14,000 720 0.1
15/06/2018
6.28
 37,220 6.17 6.40 6.17 0 90 -0.0
14/06/2018
6.17
 170,770 5.98 6.40 6.09 0 0 0
13/06/2018
5.98
 88,520 5.60 5.98 5.60 0 0 0
12/06/2018
5.60
 88,660 5.59 5.61 5.47 0 0 0
11/06/2018
5.59
 80,150 5.59 5.62 5.24 0 0 0
08/06/2018
5.59
 141,380 5.53 5.86 5.54 0 0 0
07/06/2018
5.53
 66,920 5.17 5.53 5.53 0 0 0
06/06/2018
5.17
 135,400 4.84 5.17 4.86 1,500 650 0.0
05/06/2018
4.84
 46,000 4.82 5.01 4.82 0 0 0
04/06/2018
4.82
 23,700 4.86 4.86 4.82 0 0 0
01/06/2018
4.86
 60,610 4.84 4.90 4.56 0 0 0
31/05/2018
4.84
 57,380 4.70 5.01 4.70 0 0 0
30/05/2018
4.70
 17,230 4.67 5.00 4.55 0 0 0
29/05/2018
4.67
 426,440 5.02 5.02 4.67 0 0 0
28/05/2018
5.02
 57,220 5.40 5.47 5.02 0 0 0
25/05/2018
5.40
 33,770 5.34 5.71 5.34 0 0 0
24/05/2018
5.34
 16,100 5.74 5.97 5.34 0 0 0
23/05/2018
5.74
 50,770 5.78 5.78 5.40 0 0 0
22/05/2018
5.78
 23,470 5.78 5.86 5.56 0 0 0
21/05/2018
5.78
 8,980 5.78 6.01 5.71 20 0 0.0
18/05/2018
5.78
 18,520 5.98 6.05 5.78 0 0 0
17/05/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25)
17/05/2018
5.98
 32,570 6.11 6.17 5.94 0 0 0
16/05/2018
6.12
 25,020 5.93 6.34 6.05 0 0 0
15/05/2018
5.93
 12,970 6.10 6.25 5.93 210 0 0.0
14/05/2018
6.10
 43,030 6.10 6.14 6.05 420 10 0.0
11/05/2018
6.10
 3,050 5.81 6.18 5.91 0 0 0
10/05/2018
5.81
 12,050 5.91 6.12 5.81 0 0 0
09/05/2018
5.91
 20,310 5.91 6.22 5.84 10 0 0
08/05/2018
5.91
 22,850 5.91 5.93 5.86 0 0 0
07/05/2018
5.91
 19,840 5.98 5.98 5.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |