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

5.05
0.04
(0.80%)
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
(2026-05-20) 		-0.87 -14.80% 1,733,900 -17,500 0
4.96
5.96
5.05
2 tháng
(2026-04-20) 		-0.69 -12.11% 3,596,300 -14,400 0
4.96
6.32
5.05
3 tháng
(2026-03-23) 		0.03 0.60% 5,719,700 -21,700 -0.0
4.80
6.32
5.05
6 tháng
(2025-12-22) 		-1.21 -19.45% 14,695,000 -23,300 -0.1
4.80
6.69
5.05
12 tháng
(2025-06-24) 		1.52 43.55% 66,834,500 -17,100 -0.0
3.49
6.69
5.05
24 tháng
(2024-07-01) 		1.93 62.66% 85,917,600 -782,208 -2.5
2.40
6.69
5.05
36 tháng
(2023-07-05) 		0.56 12.58% 140,986,800 -607,018 -1.9
2.40
6.69
5.05
60 tháng
(2021-07-15) 		-1.19 -19.19% 309,722,200 -908,076 -6.7
2
15.15
5.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |