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)
06/06/2012
3.96
 7,590 3.90 3.96 3.90 0 0 0
05/06/2012
3.90
 3,900 3.77 3.90 3.77 0 0 0
04/06/2012
3.77
 14,280 3.83 3.83 3.70 0 0 0
01/06/2012
3.83
 11,880 3.83 3.90 3.77 3,110 0 0.0
31/05/2012
3.83
 29,580 3.96 3.96 3.77 0 0 0
30/05/2012
3.96
 18,930 3.90 4.03 3.90 0 0 0
29/05/2012
3.90
 24,480 4.09 4.16 3.90 0 0 0
28/05/2012
4.09
 38,960 3.96 4.16 3.90 1,590 0 0.0
25/05/2012
3.96
 29,340 3.83 3.96 3.83 0 0 0
24/05/2012
3.83
 34,090 4.03 4.03 3.83 0 0 0
23/05/2012
4.03
 17,890 4.22 4.22 4.03 0 0 0
22/05/2012
4.22
 56,530 4.16 4.22 4.09 0 0 0
21/05/2012
4.16
 36,940 3.96 4.16 4.09 0 0 0
18/05/2012
3.96
 87,460 4.16 4.16 3.96 0 0 0
17/05/2012
4.16
 94,860 4.35 4.42 4.16 0 0 0
16/05/2012
4.35
 87,320 4.48 4.48 4.29 0 0 0
15/05/2012
4.48
 45,950 4.68 4.68 4.48 0 0 0
14/05/2012
4.68
 85,460 4.87 4.87 4.68 10 0 0.0
11/05/2012
4.87
 119,640 5.07 5.20 4.87 0 5,000 -0.0
10/05/2012
5.07
 137,090 5.07 5.26 5.07 0 0 0
09/05/2012
5.07
 84,480 5.00 5.13 4.87 2,300 0 0.0
08/05/2012
5.00
 231,770 4.87 5.07 4.87 0 0 0
07/05/2012
4.87
 92,870 4.68 4.87 4.68 5,000 0 0.0
04/05/2012
4.68
 205,840 4.48 4.68 4.48 0 0 0
03/05/2012
4.48
 66,770 4.55 4.61 4.42 0 0 0
02/05/2012
4.55
 70,890 4.55 4.61 4.48 0 0 0
27/04/2012
4.55
 138,460 4.48 4.55 4.42 0 0 0
26/04/2012
4.48
 83,630 4.68 4.81 4.48 0 0 0
25/04/2012
4.68
 63,340 4.55 4.74 4.61 0 0 0
24/04/2012
4.55
 61,410 4.55 4.68 4.42 0 4,900 -0.0
23/04/2012
4.55
 51,430 4.55 4.61 4.48 0 10,800 -0.1
20/04/2012
4.55
 213,990 4.74 4.74 4.55 0 0 0
19/04/2012
4.74
 208,530 4.94 4.94 4.74 0 10,000 -0.1
18/04/2012
4.94
 29,230 4.74 4.94 4.94 0 0 0
17/04/2012
4.74
 29,010 4.55 4.74 4.74 0 0 0
16/04/2012
4.55
 215,760 4.35 4.55 4.35 4,900 0 0.0
13/04/2012
4.35
 341,750 4.16 4.35 4.22 10,000 0 0.1
12/04/2012
4.16
 5,960 3.96 4.16 4.16 0 0 0
11/04/2012
3.96
 40,970 3.83 3.96 3.96 0 0 0
10/04/2012
3.83
 68,160 3.83 3.96 3.83 0 0 0
09/04/2012
3.83
 59,040 3.83 3.96 3.77 0 0 0
06/04/2012
3.83
 31,230 3.90 4.03 3.83 0 0 0
05/04/2012
3.90
 89,370 3.96 3.96 3.77 0 5,000 -0.0
04/04/2012
3.96
 44,360 4.16 4.16 3.96 0 5,000 -0.0
03/04/2012
4.16
 5,460 4.03 4.16 3.90 0 0 0
30/03/2012
4.03
 24,720 4.22 4.22 4.03 0 12,700 -0.1
29/03/2012
4.22
 64,900 4.22 4.35 4.03 0 13,910 -0.1
28/03/2012
4.22
 311,610 4.35 4.35 4.16 0 3,000 -0.0
27/03/2012
4.35
 91,220 4.16 4.35 4.35 0 0 0
26/03/2012
4.16
 5,700 3.96 4.16 4.16 3,700 0 0.0
23/03/2012
3.96
 36,470 3.83 3.96 3.96 19,000 0 0.1
22/03/2012
3.83
 178,460 3.70 3.83 3.77 16,910 0 0.1
21/03/2012
3.70
 233,690 3.90 3.90 3.70 0 0 0
20/03/2012
3.90
 17,730 3.90 3.90 3.77 0 0 0
19/03/2012
3.90
 19,500 3.90 3.96 3.90 0 0 0
16/03/2012
3.90
 150,640 3.96 4.03 3.83 0 13,000 -0.1
15/03/2012
3.96
 11,840 3.90 4.03 3.70 0 0 0
14/03/2012
3.90
 12,590 4.09 4.09 3.90 0 0 0
13/03/2012
4.09
 15,230 4.09 4.22 3.96 0 0 0
12/03/2012
4.09
 6,900 4.03 4.22 4.03 0 0 0
09/03/2012
4.03
 15,200 4.22 4.22 4.03 0 0 0
08/03/2012
4.22
 7,590 4.42 4.55 4.22 0 0 0
07/03/2012
4.42
 10,250 4.42 4.48 4.22 0 0 0
06/03/2012
4.42
 36,850 4.42 4.61 4.29 3,900 0 0.0
05/03/2012
4.42
 67,610 4.22 4.42 4.29 9,100 0 0.1
02/03/2012
4.22
 17,840 4.16 4.22 4.16 0 0 0
01/03/2012
4.16
 16,380 3.96 4.16 3.90 0 0 0
29/02/2012
3.96
 12,300 4.09 4.29 3.96 0 0 0
28/02/2012
4.09
 16,460 4.16 4.29 4.03 0 0 0
27/02/2012
4.16
 16,090 4.09 4.22 4.03 5,000 0 0.0
24/02/2012
4.09
 220 3.96 4.16 4.09 0 0 0
23/02/2012
3.96
 9,330 3.83 3.96 3.83 0 0 0
22/02/2012
3.83
 3,160 4.03 4.09 3.83 0 0 0
21/02/2012
4.03
 1,740 4.22 4.42 4.03 0 0 0
20/02/2012
4.22
 1,020 4.16 4.22 4.22 0 0 0
17/02/2012
4.16
 1,110 4.16 4.16 4.16 0 0 0
16/02/2012
4.16
 3,170 4.16 4.22 4.03 0 0 0
15/02/2012
4.16
 1,010 3.96 4.16 4.16 0 0 0
14/02/2012
3.96
 230 3.83 3.96 3.96 0 0 0
13/02/2012
3.83
 2,330 4.03 4.09 3.83 0 0 0
10/02/2012
4.03
 230 4.16 4.35 4.03 0 0 0
09/02/2012
4.16
 320 4.16 4.29 4.16 0 0 0
08/02/2012
4.16
 320 4.03 4.16 4.03 0 0 0
07/02/2012
4.03
 50 4.22 4.35 4.03 0 0 0
06/02/2012
4.22
 5,610 4.16 4.22 3.96 0 0 0
03/02/2012
4.16
 490 4.35 4.55 4.16 0 0 0
02/02/2012
4.35
 2,040 4.22 4.35 4.35 0 0 0
01/02/2012
4.22
 3,010 4.16 4.22 4.22 0 0 0
31/01/2012
4.16
 3,110 4.03 4.16 4.16 0 0 0
30/01/2012
4.03
 510 4.22 4.22 4.03 0 0 0
20/01/2012
4.22
 3,050 4.09 4.22 4.22 0 0 0
19/01/2012
4.09
 12,250 3.90 4.09 3.70 0 0 0
18/01/2012
3.90
 10,790 3.90 3.96 3.70 0 0 0
17/01/2012
3.90
 3,020 4.09 4.22 3.90 0 0 0
16/01/2012
4.09
 10,700 4.29 4.29 4.09 0 0 0
13/01/2012
4.29
 8,010 4.09 4.29 3.90 0 0 0
12/01/2012
4.09
 2,260 4.29 4.35 4.09 0 0 0
11/01/2012
4.29
 14,710 4.09 4.29 3.90 0 0 0
10/01/2012
4.09
 1,750 4.29 4.35 4.09 0 0 0
09/01/2012
4.29
 2,100 4.16 4.29 4.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |