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

6.38
0.06
(0.95%)
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
(2025-12-29) 		-0.02 -0.32% 5,386,000 42,600 0.3
5.88
6.38
6.38
2 tháng
(2025-11-28) 		0.14 2.27% 16,553,200 36,200 0.2
5.61
6.46
6.38
3 tháng
(2025-10-29) 		1.57 33.05% 25,487,100 40,200 0.2
4.70
6.46
6.38
6 tháng
(2025-07-31) 		2.13 50.84% 45,958,400 23,500 0.2
4.18
6.46
6.38
12 tháng
(2025-02-03) 		3.88 159.02% 71,543,900 -793,790 -2.4
2.44
6.46
6.38
24 tháng
(2024-02-07) 		2.40 61.22% 88,930,000 -643,718 -1.9
2.40
6.46
6.38
36 tháng
(2023-02-13) 		3.03 92.10% 165,209,700 -603,318 -1.8
2.40
6.46
6.38
60 tháng
(2021-02-22) 		0.55 9.53% 311,605,200 -1,032,176 -7.6
2
15.15
6.38
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2010
15.81
 38,310 15.76 16.03 15.65 0 0 0
26/02/2010
15.76
 37,510 15.70 15.76 15.54 0 300 -0.0
25/02/2010
15.70
 28,400 15.49 15.92 15.54 0 0 0
24/02/2010
15.49
 59,060 15.54 15.65 15.22 0 0 0
23/02/2010
15.54
 48,700 16.35 16.35 15.54 0 0 0
22/02/2010
16.35
 5,490 16.46 16.63 16.35 0 0 0
12/02/2010
16.46
 32,600 16.19 16.57 15.98 0 0 0
11/02/2010
16.19
 31,320 16.19 16.19 15.98 2,800 0 0.1
10/02/2010
16.19
 44,030 15.81 16.25 15.70 2,500 2,500 -0.0
09/02/2010
15.81
 83,780 15.98 15.98 15.49 0 0 0
08/02/2010
15.98
 67,170 15.81 15.98 15.38 2,480 0 0.1
05/02/2010
15.81
 129,550 15.81 15.81 15.22 5,000 4,650 0.0
04/02/2010
15.81
 97,920 15.70 15.98 15.70 0 1,000 -0.0
03/02/2010
15.70
 116,540 15.49 15.76 15.16 0 0 0
02/02/2010
15.49
 80,490 15.33 15.70 14.62 0 0 0
01/02/2010: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
01/02/2010
15.33
 27,880 14.62 15.33 15.27 0 0 0
29/01/2010
14.62
 138,290 14.62 15.06 14.18 990 0 0.0
28/01/2010
14.62
 121,290 15.33 15.46 14.62 0 2,700 -0.1
27/01/2010
15.33
 89,800 16.04 16.39 15.29 10 0 0.0
26/01/2010
16.04
 151,740 15.29 16.04 15.73 16,000 0 0.6
25/01/2010
15.29
 71,770 15.86 15.95 15.15 0 0 0
22/01/2010
15.86
 102,480 15.95 16.17 15.37 0 0 0
21/01/2010
15.95
 97,370 16.17 16.62 15.51 2,620 0 0.1
20/01/2010
16.17
 213,810 15.42 16.17 15.73 0 5,000 -0.2
19/01/2010
15.42
 185,660 15.06 15.51 14.67 0 0 0
18/01/2010
15.06
 90,030 15.82 15.82 15.06 0 9,500 -0.3
15/01/2010
15.82
 55,220 16.57 16.84 15.82 0 7,000 -0.3
14/01/2010
16.57
 148,600 15.82 16.57 15.82 5,020 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |