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

4.99
-0.01
(-0.20%)
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
(2026-07-06) 		-0.28 -5.30% 465,700 -174 0
4.93
5.30
4.99
2 tháng
(2026-06-08) 		-0.41 -7.58% 2,180,000 -2,174 0
4.93
5.41
4.99
3 tháng
(2026-05-07) 		-1.24 -19.87% 4,088,200 -19,974 0
4.93
6.24
4.99
6 tháng
(2026-02-06) 		-1.32 -20.89% 8,777,300 -57,074 -0.3
4.80
6.32
4.99
12 tháng
(2025-08-11) 		0.50 11.11% 53,318,100 -34,374 -0.1
4.20
6.69
4.99
24 tháng
(2024-08-15) 		2.37 90.11% 85,720,200 -820,382 -2.6
2.40
6.69
4.99
36 tháng
(2023-08-21) 		-0.28 -5.30% 120,251,600 -631,592 -2.0
2.40
6.69
4.99
60 tháng
(2021-08-31) 		-1.46 -22.60% 309,071,900 -905,950 -6.7
2
15.15
4.99
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2014
4.48
 40,470 4.42 4.48 4.42 0 0 0
17/12/2014
4.42
 119,620 4.55 4.55 4.29 0 0 0
16/12/2014
4.55
 14,920 4.55 4.61 4.42 0 0 0
15/12/2014
4.55
 79,100 4.68 4.68 4.48 0 0 0
12/12/2014
4.68
 38,910 4.55 4.68 4.55 0 0 0
11/12/2014
4.55
 29,950 4.68 4.68 4.55 0 0 0
10/12/2014
4.68
 84,610 4.68 4.68 4.48 0 10,640 -0.1
09/12/2014
4.68
 102,540 5.00 5.00 4.68 0 19,360 -0.1
08/12/2014
5.00
 33,930 5.00 5.00 4.94 0 0 0
05/12/2014
5.00
 116,630 4.94 5.07 4.81 0 15,000 -0.1
04/12/2014
4.94
 114,150 5.07 5.13 4.87 1,000 0 0.0
03/12/2014
5.07
 117,830 4.74 5.07 5.07 0 0 0
02/12/2014
4.74
 222,430 4.48 4.74 4.55 45,000 0 0.3
01/12/2014
4.48
 55,380 4.55 4.55 4.48 0 0 0
28/11/2014
4.55
 24,340 4.48 4.55 4.42 0 0 0
27/11/2014
4.48
 18,500 4.48 4.48 4.35 0 0 0
26/11/2014
4.48
 41,680 4.55 4.55 4.42 0 0 0
25/11/2014
4.55
 31,360 4.55 4.55 4.42 0 0 0
24/11/2014
4.55
 63,840 4.68 4.68 4.48 0 0 0
21/11/2014
4.68
 79,610 4.68 4.74 4.55 0 1,000 -0.0
20/11/2014
4.68
 164,870 4.55 4.68 4.55 0 0 0
19/11/2014
4.55
 93,990 4.68 4.74 4.48 0 0 0
18/11/2014
4.68
 178,800 4.42 4.68 4.61 0 0 0
17/11/2014
4.42
 62,470 4.16 4.42 4.16 0 0 0
14/11/2014
4.16
 4,720 4.16 4.16 4.09 0 0 0
13/11/2014
4.16
 4,390 4.22 4.22 4.09 0 0 0
12/11/2014
4.22
 29,020 4.22 4.22 4.09 0 0 0
11/11/2014
4.22
 15,700 4.22 4.22 4.16 0 9,850 -0.1
10/11/2014
4.22
 60,380 4.16 4.29 4.09 0 3,000 -0.0
07/11/2014
4.16
 8,340 4.16 4.16 4.09 0 0 0
06/11/2014
4.16
 7,440 4.09 4.16 4.09 0 0 0
05/11/2014
4.09
 11,610 4.16 4.16 4.03 0 0 0
04/11/2014
4.16
 5,210 4.16 4.16 4.09 0 0 0
03/11/2014
4.16
 16,870 4.09 4.16 4.09 0 0 0
31/10/2014
4.09
 21,150 4.09 4.16 4.09 0 0 0
30/10/2014
4.09
 5,390 4.16 4.16 4.09 0 0 0
29/10/2014
4.16
 13,410 4.16 4.16 4.09 0 0 0
28/10/2014
4.16
 8,430 4.16 4.16 3.96 0 0 0
27/10/2014
4.16
 21,960 4.16 4.16 3.96 0 0 0
24/10/2014
4.16
 13,180 4.22 4.22 4.09 0 0 0
23/10/2014
4.22
 14,080 4.22 4.22 4.09 0 0 0
22/10/2014
4.22
 12,970 4.22 4.22 4.16 0 0 0
21/10/2014
4.22
 23,080 4.22 4.22 4.16 0 0 0
20/10/2014
4.22
 20,150 4.35 4.35 4.22 0 0 0
17/10/2014
4.35
 26,670 4.16 4.35 4.09 0 0 0
16/10/2014
4.16
 32,510 4.29 4.29 4.09 0 0 0
15/10/2014
4.29
 30,600 4.35 4.35 4.16 0 0 0
14/10/2014
4.35
 27,880 4.35 4.35 4.22 0 0 0
13/10/2014
4.35
 18,450 4.42 4.42 4.22 0 0 0
10/10/2014
4.42
 35,360 4.42 4.42 4.29 0 0 0
09/10/2014
4.42
 66,280 4.29 4.42 4.29 0 0 0
08/10/2014
4.29
 24,450 4.22 4.35 4.16 0 0 0
07/10/2014
4.22
 25,500 4.35 4.42 4.22 0 0 0
06/10/2014
4.35
 53,730 4.29 4.55 4.29 0 0 0
03/10/2014
4.29
 36,280 4.29 4.29 4.16 0 0 0
02/10/2014
4.29
 49,950 4.16 4.29 4.22 0 0 0
01/10/2014
4.16
 55,850 4.16 4.29 4.16 0 0 0
30/09/2014
4.16
 27,310 4.16 4.16 4.03 0 0 0
29/09/2014
4.16
 6,720 4.09 4.16 4.03 0 0 0
26/09/2014
4.09
 81,440 4.29 4.29 4.03 0 0 0
25/09/2014
4.29
 15,240 4.03 4.29 4.03 0 0 0
24/09/2014
4.03
 28,680 4.16 4.16 3.96 0 0 0
23/09/2014
4.16
 50,440 4.16 4.16 3.96 0 0 0
22/09/2014
4.16
 70,590 4.29 4.29 4.09 0 0 0
19/09/2014
4.29
 16,300 4.22 4.29 4.09 0 0 0
18/09/2014
4.22
 71,590 4.48 4.48 4.22 0 0 0
17/09/2014
4.48
 157,800 4.22 4.48 4.22 0 0 0
16/09/2014
4.22
 242,410 3.96 4.22 3.90 0 0 0
15/09/2014
3.96
 57,440 4.09 4.09 3.96 0 0 0
12/09/2014
4.09
 75,020 4.09 4.16 3.90 15,850 0 0.1
11/09/2014
4.09
 87,490 3.83 4.09 3.77 0 9,440 -0.1
10/09/2014
3.83
 72,620 3.96 3.96 3.77 0 3,210 -0.0
09/09/2014
3.96
 104,750 4.22 4.22 3.96 0 0 0
08/09/2014
4.22
 80,570 4.09 4.22 3.96 0 9,770 -0.1
05/09/2014
4.09
 109,200 4.16 4.16 3.96 6,230 6,200 -0.0
04/09/2014
4.16
 63,980 4.29 4.29 4.09 0 3,030 -0.0
03/09/2014
4.29
 92,600 4.22 4.29 4.09 6,840 9,520 -0.0
29/08/2014
4.22
 228,850 4.16 4.35 3.96 9,130 11,270 -0.0
28/08/2014
4.16
 100,020 4.22 4.22 3.96 0 0 0
27/08/2014
4.22
 191,560 4.42 4.42 4.16 7,550 820 0.0
26/08/2014
4.42
 154,900 4.42 4.42 4.16 890 0 0.0
25/08/2014
4.42
 283,860 4.42 4.68 4.42 4,000 0 0.0
22/08/2014
4.42
 539,580 4.16 4.42 4.22 13,200 14,500 -0.0
21/08/2014
4.16
 17,650 3.90 4.16 4.16 0 0 0
20/08/2014
3.90
 9,590 3.70 3.90 3.90 0 0 0
19/08/2014
3.70
 10,290 3.51 3.70 3.70 0 0 0
18/08/2014
3.51
 13,990 3.31 3.51 3.51 0 0 0
15/08/2014
3.31
 55,430 3.12 3.31 3.31 0 5,050 -0.0
14/08/2014
3.12
 4,040 3.25 3.31 3.12 2,030 0 0.0
13/08/2014
3.25
 8,170 3.18 3.25 3.12 590 1,500 -0.0
12/08/2014
3.18
 11,930 3.18 3.25 3.05 0 0 0
11/08/2014
3.18
 14,320 3.18 3.31 3.12 1,170 0 0.0
08/08/2014
3.18
 13,940 3.31 3.38 3.18 760 0 0.0
07/08/2014
3.31
 13,680 3.25 3.38 3.12 0 10 -0.0
06/08/2014
3.25
 152,560 3.44 3.44 3.25 6,510 0 0.0
05/08/2014
3.44
 1,030 3.44 3.44 3.31 0 0 0
04/08/2014
3.44
 6,100 3.31 3.44 3.31 350 0 0.0
01/08/2014
3.31
 1,010 3.44 3.44 3.31 0 0 0
31/07/2014
3.44
 3,570 3.31 3.44 3.38 0 370 -0.0
30/07/2014
3.31
 54,600 3.25 3.38 3.18 5,210 290 0.0

Chính sách bảo mật | Điều khoản sử dụng |