Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/10/2025	4.69	107,400	4.86	4.86	4.51	0	0	0
14/10/2025	4.70	293,900	4.91	4.91	4.70	0	0	0
13/10/2025	4.91	145,100	4.83	4.98	4.80	0	0	0
10/10/2025	4.98	222,600	4.98	4.98	4.86	0	0	0
09/10/2025	4.98	247,700	4.91	5.10	4.75	0	0	0
08/10/2025	4.91	146,300	4.96	4.96	4.80	0	0	0
07/10/2025	4.94	229,100	5.09	5.09	4.85	0	100	-0.0
06/10/2025	5.01	200,600	4.90	5.10	4.81	0	0	0
03/10/2025	4.88	334,300	4.85	4.99	4.78	0	0	0
02/10/2025	4.97	391,000	5.08	5.08	4.75	0	0	0
01/10/2025	5.10	450,800	5.19	5.19	5.09	0	0	0
30/09/2025	5.20	710,400	5.17	5.22	4.91	0	0	0
29/09/2025	5.20	702,200	5.27	5.27	5.05	0	0	0
26/09/2025	5.25	854,500	5.25	5.40	5.15	0	0	0
25/09/2025	5.11	1,540,200	4.85	5.13	4.78	0	3,000	-0.0
24/09/2025	4.80	904,100	5.04	5.04	4.65	0	0	0
23/09/2025	4.84	1,209,100	4.88	4.95	4.72	3,000	0	0.0
22/09/2025	4.63	1,836,400	4.34	4.63	4.30	0	0	0
19/09/2025	4.33	123,000	4.35	4.37	4.25	300	0	0.0
18/09/2025	4.34	65,600	4.31	4.35	4.29	0	0	0
17/09/2025	4.34	403,400	4.25	4.43	4.18	0	0	0
16/09/2025	4.24	31,700	4.25	4.33	4.23	0	0	0
15/09/2025	4.25	41,500	4.20	4.26	4.19	0	0	0
12/09/2025	4.25	23,800	4.30	4.30	4.18	0	0	0
11/09/2025	4.21	66,700	4.25	4.25	4.16	0	0	0
10/09/2025	4.25	38,000	4.25	4.25	4.19	0	0	0
09/09/2025	4.25	72,600	4.33	4.33	4.20	0	0	0
08/09/2025	4.25	113,700	4.24	4.25	4.17	0	0	0
05/09/2025	4.20	110,800	4.34	4.34	4.20	0	0	0
04/09/2025	4.27	91,900	4.37	4.37	4.27	0	0	0
03/09/2025	4.37	141,500	4.22	4.44	4.22	0	0	0
29/08/2025	4.29	105,300	4.33	4.33	4.25	0	0	0
28/08/2025	4.30	224,400	4.34	4.34	4.22	0	0	0
27/08/2025	4.32	118,000	4.34	4.34	4.24	0	0	0
26/08/2025	4.34	155,800	4.23	4.39	4.20	0	0	0
25/08/2025	4.22	180,200	4.21	4.30	4.17	0	0	0
22/08/2025	4.20	142,200	4.27	4.27	4.10	0	0	0
21/08/2025	4.27	98,600	4.40	4.40	4.20	100	0	0.0
20/08/2025	4.36	720,800	4.40	4.45	4.19	0	0	0
19/08/2025	4.42	253,100	4.40	4.54	4.38	0	0	0
18/08/2025	4.37	163,600	4.35	4.41	4.32	0	0	0
15/08/2025	4.32	438,600	4.51	4.51	4.30	0	0	0
14/08/2025	4.51	353,900	4.50	4.54	4.40	0	0	0
13/08/2025	4.48	338,800	4.42	4.70	4.35	100	0	0.0
12/08/2025	4.42	315,700	4.50	4.50	4.36	0	0	0
11/08/2025	4.50	1,004,200	4.30	4.56	4.25	0	0	0
08/08/2025	4.27	395,400	4.29	4.29	4.20	0	0	0
07/08/2025	4.22	681,900	4.22	4.30	4.17	0	0	0
06/08/2025	4.20	334,400	4.29	4.29	4.20	0	0	0
05/08/2025	4.24	263,800	4.25	4.28	4.12	0	0	0
04/08/2025	4.22	179,000	4.17	4.22	4.15	0	0	0
01/08/2025	4.18	94,700	4.19	4.23	4.11	0	0	0
31/07/2025	4.19	299,400	4.11	4.19	4.08	0	0	0
30/07/2025	4.11	211,300	4.10	4.17	3.89	0	0	0
29/07/2025	4.09	688,600	4.40	4.42	4.09	0	0	0
28/07/2025	4.39	619,600	4.36	4.45	4.36	0	0	0
25/07/2025	4.35	371,400	4.21	4.42	4.21	0	0	0
24/07/2025	4.26	225,200	4.23	4.34	4.20	0	0	0
23/07/2025	4.25	261,000	4.21	4.35	4.21	0	0	0
22/07/2025	4.26	222,600	4.29	4.32	4.17	0	0	0
21/07/2025	4.29	269,200	4.45	4.45	4.23	0	0	0
18/07/2025	4.45	693,000	4.48	4.52	4.37	0	0	0
17/07/2025	4.37	614,800	4.32	4.46	4.25	0	0	0
16/07/2025	4.32	209,100	4.21	4.32	4.18	0	0	0
15/07/2025	4.21	573,700	4.18	4.26	4.13	0	0	0
14/07/2025	4.18	494,800	4.20	4.29	4.05	0	0	0
11/07/2025	4.20	424,600	4.29	4.36	4.20	0	0	0
10/07/2025	4.31	331,900	4.41	4.47	4.31	0	0	0
09/07/2025	4.47	632,100	4.54	4.55	4.31	0	0	0
08/07/2025	4.52	345,900	4.57	4.62	4.47	0	0	0
07/07/2025	4.47	650,800	4.17	4.47	4.15	17,100	0	0.1
04/07/2025	4.18	441,200	4.12	4.20	4.12	0	0	0
03/07/2025	4.12	513,800	4.20	4.25	4.03	0	0	0
02/07/2025	4.12	440,100	4.12	4.21	4.07	0	0	0
01/07/2025	4.12	466,700	4.14	4.20	4.01	0	0	0
30/06/2025	4.05	667,600	4.28	4.28	4.02	0	0	0
27/06/2025	4.23	1,043,300	4.20	4.25	4.10	0	0	0
26/06/2025	3.99	995,000	3.85	3.99	3.82	0	0	0
25/06/2025	3.73	209,600	3.46	3.73	3.46	0	0	0
24/06/2025	3.49	342,100	3.68	3.68	3.37	0	0	0
23/06/2025	3.55	227,600	3.65	3.69	3.50	0	0	0
20/06/2025	3.69	1,001,800	3.87	3.87	3.69	0	0	0
19/06/2025	3.62	95,800	3.62	3.62	3.62	0	0	0
18/06/2025	3.39	316,600	3.20	3.39	3.20	0	0	0
17/06/2025	3.17	188,600	3.19	3.19	3.11	0	0	0
16/06/2025	3.14	100,700	3.18	3.18	3.10	0	0	0
13/06/2025	3.16	37,200	3.17	3.17	3.08	0	2,000	-0.0
12/06/2025	3.17	137,100	3.18	3.24	3.11	0	0	0
11/06/2025	3.18	13,400	3.18	3.26	3.11	0	0	0
10/06/2025	3.18	65,200	3.31	3.31	3.15	0	0	0
09/06/2025	3.22	48,300	3.26	3.32	3.21	0	0	0
06/06/2025	3.26	167,400	3.22	3.34	3.21	2,000	0	0.0
05/06/2025	3.22	122,500	3.21	3.25	3.17	0	0	0
04/06/2025	3.21	93,600	3.22	3.23	3.16	0	0	0
03/06/2025	3.19	69,100	3.16	3.30	3.15	0	0	0
02/06/2025	3.16	191,800	3.08	3.18	3.08	0	0	0
30/05/2025	3.08	100,600	3.13	3.13	3.06	0	0	0
29/05/2025	3.08	101,700	3.14	3.14	3.06	0	0	0
28/05/2025	3.14	36,100	3.14	3.17	3.09	0	0	0
27/05/2025	3.14	82,400	3.07	3.15	3.06	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-11)	-0.63	-10.18%	905,100	-15,300	-0.1	5.47 6.20 5.53
2 tháng (2026-01-12)	-0.44	-7.33%	4,361,900	-27,900	-0.2	5.47 6.69 5.53
3 tháng (2025-12-15)	-0.45	-7.49%	11,726,000	-4,000	-0.0	5.47 6.69 5.53
6 tháng (2025-09-15)	1.31	30.82%	40,364,400	-14,700	-0.1	4.24 6.69 5.53
12 tháng (2025-03-18)	2.49	81.11%	68,673,200	-168,090	-0.6	2.97 6.69 5.53
24 tháng (2024-03-25)	1.66	42.56%	87,549,000	-680,708	-2.2	2.40 6.69 5.53
36 tháng (2023-03-29)	2.17	64.01%	164,681,200	-641,618	-2.1	2.40 6.69 5.53
60 tháng (2021-04-08)	-1.69	-23.31%	309,214,800	-855,476	-6.4	2 15.15 5.53

CTCP Đầu tư và Phát triển Đô thị Long Giang (lgl)

THỐNG KÊ GIAO DỊCH