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

5.53
-0.03
(-0.54%)
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
(2026-02-11) 		-0.63 -10.18% 905,100 -15,300 -0.1
5.47
6.20
5.53
2 tháng
(2026-01-12) 		-0.44 -7.33% 4,361,900 -27,900 -0.2
5.47
6.69
5.53
3 tháng
(2025-12-15) 		-0.45 -7.49% 11,726,000 -4,000 -0.0
5.47
6.69
5.53
6 tháng
(2025-09-15) 		1.31 30.82% 40,364,400 -14,700 -0.1
4.24
6.69
5.53
12 tháng
(2025-03-18) 		2.49 81.11% 68,673,200 -168,090 -0.6
2.97
6.69
5.53
24 tháng
(2024-03-25) 		1.66 42.56% 87,549,000 -680,708 -2.2
2.40
6.69
5.53
36 tháng
(2023-03-29) 		2.17 64.01% 164,681,200 -641,618 -2.1
2.40
6.69
5.53
60 tháng
(2021-04-08) 		-1.69 -23.31% 309,214,800 -855,476 -6.4
2
15.15
5.53
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2010
19.28
 239,750 19.93 19.93 19.22 0 7,900 -0.3
21/07/2010
19.93
 97,410 19.93 19.93 19.50 0 0 0
20/07/2010
19.93
 46,990 19.93 20.20 19.66 0 0 0
19/07/2010
19.93
 50,970 19.93 20.04 19.01 0 0 0
16/07/2010
19.93
 52,700 19.98 19.98 19.77 0 0 0
15/07/2010
19.98
 113,310 19.98 20.04 19.55 0 0 0
14/07/2010
19.98
 239,740 20.15 20.31 19.82 79,000 3,000 2.8
13/07/2010
20.15
 124,120 19.44 20.15 19.06 54,060 0 2.0
12/07/2010
19.44
 110,770 18.52 19.44 18.63 30,200 0 1.1
09/07/2010
18.52
 70,010 18.41 18.68 18.41 0 0 0
08/07/2010
18.41
 58,000 18.14 18.63 18.14 2,000 0 0.1
07/07/2010
18.14
 43,710 18.09 18.47 18.14 0 0 0
06/07/2010
18.09
 50,680 18.47 18.63 18.09 0 0 0
05/07/2010
18.47
 37,440 18.57 18.95 18.47 0 0 0
02/07/2010
18.57
 77,490 18.47 18.74 18.41 0 0 0
01/07/2010
18.47
 140,400 18.63 19.06 18.41 0 1,000 -0.0
30/06/2010
18.63
 98,630 19.22 19.22 18.63 0 4,000 -0.1
29/06/2010
19.22
 74,190 19.55 19.93 19.22 0 3,000 -0.1
28/06/2010
19.55
 88,030 19.55 19.82 19.50 0 0 0
25/06/2010
19.55
 486,570 20.25 20.69 19.50 0 12,490 -0.5
24/06/2010
20.25
 91,180 19.33 20.25 20.25 0 0 0
23/06/2010
19.33
 425,650 18.41 19.33 17.87 0 1,070 -0.0
22/06/2010
18.41
 116,800 18.57 18.63 17.87 0 930 -0.0
21/06/2010
18.57
 59,500 18.68 18.74 18.41 0 0 0
18/06/2010
18.68
 82,380 18.95 18.95 18.41 0 3,000 -0.1
17/06/2010
18.95
 104,070 19.28 19.28 18.68 0 0 0
16/06/2010
19.28
 161,020 18.85 19.77 18.41 0 0 0
15/06/2010
18.85
 130,200 18.95 18.95 18.30 0 6,320 -0.2
14/06/2010
18.95
 122,550 18.41 19.33 18.41 0 0 0
11/06/2010
18.41
 62,010 17.87 18.68 17.92 0 0 0
10/06/2010
17.87
 38,240 17.87 18.03 17.38 0 0 0
09/06/2010
17.87
 33,800 17.87 18.41 17.82 0 500 -0.0
08/06/2010
17.87
 39,790 18.14 18.14 17.44 0 3,000 -0.1
07/06/2010
18.14
 51,550 19.06 19.06 18.14 0 0 0
04/06/2010
19.06
 16,090 19.01 19.06 18.95 0 0 0
03/06/2010
19.01
 14,810 19.17 19.77 19.01 0 0 0
02/06/2010
19.17
 29,730 19.17 19.17 18.47 5,000 0 0.2
01/06/2010
19.17
 61,320 20.04 20.04 19.06 0 0 0
31/05/2010
20.04
 35,980 20.52 20.52 19.77 0 0 0
28/05/2010
20.52
 89,500 20.04 20.96 20.04 9,000 0 0.3
27/05/2010
20.04
 59,450 19.12 20.04 19.12 0 0 0
26/05/2010
19.12
 67,310 18.25 19.12 18.25 0 0 0
25/05/2010
18.25
 18,700 18.41 18.95 18.14 0 0 0
24/05/2010
18.41
 49,300 18.09 18.63 17.65 0 0 0
21/05/2010
18.09
 77,850 19.01 19.01 18.09 0 0 0
20/05/2010
19.01
 85,450 18.14 19.01 17.38 2,000 0 0.1
19/05/2010
18.14
 171,880 19.06 19.06 18.14 0 0 0
18/05/2010
19.06
 53,750 20.04 20.04 19.06 0 0 0
17/05/2010
20.04
 58,540 20.74 21.12 19.71 0 0 0
14/05/2010
20.74
 166,220 21.77 21.77 20.74 0 0 0
13/05/2010
21.77
 116,600 22.91 23.29 21.77 260 10,000 -0.4
12/05/2010
22.91
 93,500 24.10 24.10 22.91 0 0 0
11/05/2010
24.10
 310,350 23.77 24.10 22.64 0 0 0
10/05/2010
23.77
 188,040 23.77 23.77 22.64 0 4,800 -0.2
07/05/2010
23.77
 229,240 23.77 24.42 23.56 10,000 1,000 0.4
06/05/2010
23.77
 142,310 23.66 24.37 23.23 0 0 0
05/05/2010
23.66
 140,480 23.56 24.64 23.66 0 1,000 -0.0
04/05/2010
23.56
 102,540 22.47 23.56 23.29 0 0 0
29/04/2010
22.47
 57,620 23.02 23.83 22.47 0 0 0
28/04/2010
23.02
 156,100 22.04 23.12 22.20 0 15,000 -0.6
27/04/2010
22.04
 152,360 21.01 22.04 20.90 0 0 0
26/04/2010
21.01
 70,370 20.96 21.01 20.15 0 0 0
22/04/2010
20.96
 173,470 20.96 21.66 20.85 0 0 0
21/04/2010
20.96
 116,460 20.85 21.23 20.69 0 0 0
20/04/2010
20.85
 82,990 21.50 21.66 20.79 50 10 0.0
19/04/2010
21.50
 167,310 20.63 21.50 20.15 0 0 0
16/04/2010
20.63
 262,270 19.66 20.63 19.66 0 1,400 -0.1
15/04/2010
19.66
 118,060 18.74 19.66 18.85 0 2,000 -0.1
14/04/2010
18.74
 98,940 18.79 18.95 18.68 10 0 0.0
13/04/2010
18.79
 159,540 18.85 19.12 18.41 0 3,000 -0.1
12/04/2010
18.85
 120,320 18.85 18.95 18.79 1,400 2,560 -0.0
09/04/2010
18.85
 149,500 18.85 19.50 18.79 0 0 0
08/04/2010
18.85
 184,250 19.22 20.04 18.52 0 7,770 -0.3
07/04/2010
19.22
 396,510 18.36 19.22 17.87 0 4,000 -0.1
06/04/2010
18.36
 317,260 17.60 18.41 17.33 0 2,000 -0.1
05/04/2010
17.60
 181,280 16.95 17.76 16.63 0 0 0
02/04/2010
16.95
 80,230 16.79 17.06 16.25 0 3,490 -0.1
01/04/2010
16.79
 38,610 16.79 16.90 16.25 0 2,000 -0.1
31/03/2010
16.79
 33,080 17.65 17.65 16.79 0 0 0
30/03/2010
17.65
 296,850 16.84 17.65 17.06 0 1,000 -0.0
29/03/2010
16.84
 188,620 16.08 16.84 16.25 0 0 0
26/03/2010
16.08
 34,330 16.25 16.25 15.49 0 0 0
25/03/2010
16.25
 52,340 16.79 16.79 15.98 0 2,340 -0.1
24/03/2010
16.79
 50,960 16.52 16.79 16.25 0 0 0
23/03/2010
16.52
 31,190 16.73 16.73 16.41 0 0 0
22/03/2010
16.73
 29,520 16.95 17.06 16.68 10 0 0.0
19/03/2010
16.95
 43,610 17.27 17.55 16.95 0 2,200 -0.1
18/03/2010
17.27
 94,670 16.68 17.27 16.52 100 0 0.0
17/03/2010
16.68
 153,010 17.11 17.33 16.52 3,140 200 0.1
16/03/2010
17.11
 104,920 17.98 17.98 17.11 310 1,240 -0.0
15/03/2010
17.98
 60,440 17.55 18.14 17.55 5,360 0 0.2
12/03/2010
17.55
 75,760 17.60 17.60 17.33 0 0 0
11/03/2010
17.60
 53,880 17.60 17.87 17.11 1,010 0 0.0
10/03/2010
17.60
 103,000 18.36 18.36 17.49 0 1,500 -0.1
09/03/2010
18.36
 66,590 18.30 18.68 18.25 0 0 0
08/03/2010
18.30
 155,460 17.44 18.30 18.25 0 0 0
05/03/2010
17.44
 167,900 16.63 17.44 16.79 0 0 0
04/03/2010
16.63
 172,520 15.87 16.63 16.35 6,500 0 0.2
03/03/2010
15.87
 36,130 15.60 15.92 15.70 0 0 0
02/03/2010
15.60
 57,650 15.81 15.98 15.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |