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) 		-0.79 -12.76% 815,000 -11,300 -0.1
5.29
6.19
5.29
2 tháng
(2026-01-19) 		-0.80 -12.90% 3,631,000 -19,700 -0.1
5.29
6.69
5.29
3 tháng
(2025-12-18) 		-0.98 -15.36% 9,948,600 -13,400 -0.1
5.29
6.69
5.29
6 tháng
(2025-09-19) 		1.07 24.71% 39,920,400 -18,700 -0.1
4.33
6.69
5.29
12 tháng
(2025-03-24) 		2.02 59.76% 68,336,300 -164,758 -0.6
2.97
6.69
5.29
24 tháng
(2024-03-28) 		1.45 36.71% 87,158,100 -684,708 -2.2
2.40
6.69
5.29
36 tháng
(2023-04-03) 		1.91 54.73% 164,691,700 -645,618 -2.1
2.40
6.69
5.29
60 tháng
(2021-04-13) 		-1.90 -26.03% 308,489,500 -863,776 -6.5
2
15.15
5.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
5.98
 26,840 5.77 6.14 5.78 0 0 0
03/05/2018
5.77
 7,940 5.78 6.09 5.67 0 0 0
02/05/2018
5.78
 6,900 5.77 5.78 5.65 0 0 0
27/04/2018
5.77
 65,310 5.91 5.91 5.57 1,000 0 0.0
26/04/2018
5.91
 31,710 6.11 6.11 5.78 0 0 0
24/04/2018
6.11
 32,110 6.12 6.12 5.78 0 0 0
23/04/2018
6.12
 21,060 6.24 6.32 6.05 0 0 0
20/04/2018
6.24
 8,370 6.24 6.24 6.12 0 0 0
19/04/2018
6.24
 27,580 6.31 6.31 6.12 30 0 0.0
18/04/2018
6.31
 14,710 6.12 6.31 6.12 10 0 0
17/04/2018
6.12
 78,850 6.34 6.34 6.12 0 0 0
16/04/2018
6.34
 90,570 6.35 6.35 6.25 0 0 0
13/04/2018
6.35
 21,110 6.39 6.39 6.31 0 0 0
12/04/2018
6.39
 32,710 6.46 6.46 6.32 0 0 0
11/04/2018
6.46
 29,470 6.80 6.80 6.46 50 0 0.0
10/04/2018
6.80
 21,640 6.86 7.00 6.53 0 0 0
09/04/2018
6.86
 72,340 6.86 7.20 6.73 0 0 0
06/04/2018
6.86
 69,170 6.44 6.86 6.32 0 0 0
05/04/2018
6.44
 48,500 6.42 6.44 6.31 0 0 0
04/04/2018
6.42
 43,040 6.33 6.42 6.29 0 0 0
03/04/2018
6.33
 31,040 6.52 6.52 6.33 2,600 0 0.0
02/04/2018
6.52
 21,900 6.52 6.79 6.33 0 0 0
30/03/2018
6.52
 11,730 6.49 6.52 6.32 0 0 0
29/03/2018
6.49
 24,380 6.42 6.49 6.32 0 0 0
28/03/2018
6.42
 33,650 6.42 6.48 6.32 0 0 0
27/03/2018
6.42
 14,890 6.46 6.52 6.32 0 0 0
26/03/2018
6.46
 38,580 6.29 6.46 6.25 0 0 0
23/03/2018
6.29
 31,610 6.33 6.33 6.25 0 0 0
22/03/2018
6.33
 23,750 6.46 6.52 6.33 0 0 0
21/03/2018
6.46
 70,980 6.50 6.54 6.32 0 0 0
20/03/2018
6.50
 31,080 6.32 6.58 6.32 0 0 0
19/03/2018
6.32
 11,860 6.39 6.57 6.32 1,400 0 0.0
16/03/2018
6.39
 39,400 6.59 6.59 6.25 0 0 0
15/03/2018
6.59
 69,070 6.32 6.66 6.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |