Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/05/2025	3.09	31,700	3.07	3.09	3.06	0	0	0
23/05/2025	3.08	58,200	3.04	3.10	3.04	0	0	0
22/05/2025	3.08	91,500	3.10	3.13	3.04	0	0	0
21/05/2025	3.14	137,400	3.16	3.16	3.06	0	0	0
20/05/2025	3.16	119,200	3.19	3.19	3.07	0	0	0
19/05/2025	3.15	27,900	3.10	3.28	3.10	0	0	0
16/05/2025	3.16	203,200	3.30	3.32	3.07	0	0	0
15/05/2025	3.29	221,600	3.15	3.29	3.06	0	0	0
14/05/2025	3.13	10,800	3.15	3.15	3.10	0	0	0
13/05/2025	3.15	49,900	3.17	3.23	3	0	0	0
12/05/2025	3.16	49,700	3.18	3.18	3.06	0	0	0
09/05/2025	3.17	105,700	3.19	3.28	3.16	0	0	0
08/05/2025	3.15	79,100	3.15	3.15	3.08	0	0	0
07/05/2025	3.15	21,900	3.11	3.18	3.11	0	0	0
06/05/2025	3.12	62,400	3.14	3.19	3.10	0	0	0
05/05/2025	3.11	13,000	3.10	3.14	3.07	0	0	0
29/04/2025	3.07	19,100	3.13	3.15	3.07	0	0	0
28/04/2025	3.12	73,400	3.05	3.12	3	0	0	0
25/04/2025	3.04	86,500	3.19	3.23	3	0	0	0
24/04/2025	3.19	129,800	3.14	3.25	3.11	0	0	0
23/04/2025	3.15	32,700	3.25	3.25	3.02	0	0	0
22/04/2025	3.06	110,800	3.25	3.25	2.99	0	0	0
21/04/2025	3.20	62,000	2.98	3.26	2.98	0	0	0
18/04/2025	3.16	129,100	3.19	3.34	3.15	0	0	0
17/04/2025	3.21	69,200	3.16	3.30	3.16	0	0	0
16/04/2025	3.27	29,500	3.17	3.29	3.15	0	0	0
15/04/2025	3.28	124,500	3.20	3.33	3.19	0	0	0
14/04/2025	3.32	64,400	3.31	3.33	3.19	0	0	0
11/04/2025	3.33	168,400	3.20	3.37	3.14	0	0	0
10/04/2025	3.17	43,200	3.16	3.17	3.15	0	0	0
09/04/2025	2.97	23,700	2.95	2.98	2.88	0	0	0
08/04/2025	2.97	87,400	3.08	3.08	2.88	0	0	0
04/04/2025	3.07	380,000	2.86	3.07	2.85	0	0	0
03/04/2025	3.04	350,000	3.07	3.29	3.04	0	0	0
02/04/2025	3.26	75,400	3.25	3.36	3.20	0	0	0
01/04/2025	3.29	152,600	3.17	3.32	3.17	0	0	0
31/03/2025	3.17	24,700	3.05	3.18	3.05	0	0	0
28/03/2025	3.20	82,100	3.22	3.28	3.20	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-0.80	-13.33%	1,852,900	-18,500	0	4.96 6.20 4.96
2 tháng (2026-04-13)	-0.55	-9.57%	3,801,800	-18,000	0	4.96 6.32 4.96
3 tháng (2026-03-16)	-0.10	-1.89%	5,582,400	-19,700	-0.0	4.80 6.32 4.96
6 tháng (2025-12-15)	-0.81	-13.48%	17,370,100	-23,700	-0.1	4.80 6.69 4.96
12 tháng (2025-06-17)	2.03	64.04%	68,318,700	-17,100	-0.0	3.17 6.69 4.96
24 tháng (2024-06-24)	2.10	67.74%	85,833,600	-779,208	-2.4	2.40 6.69 4.96
36 tháng (2023-06-28)	0.97	22.93%	143,202,900	-597,418	-1.8	2.40 6.69 4.96
60 tháng (2021-07-08)	-1.19	-18.62%	309,560,300	-911,376	-6.7	2 15.15 4.96

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

THỐNG KÊ GIAO DỊCH