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)
01/08/2024
2.78
 56,200 2.80 2.82 2.63 9,000 0 0.0
31/07/2024
2.82
 42,600 2.70 2.83 2.70 0 0 0
30/07/2024
2.85
 37,100 2.88 2.88 2.69 0 0 0
29/07/2024
2.88
 145,200 2.86 2.90 2.82 0 0 0
26/07/2024
2.92
 57,200 2.88 2.92 2.84 0 0 0
25/07/2024
2.88
 55,300 2.88 2.91 2.84 0 0 0
24/07/2024
2.88
 85,800 2.88 2.92 2.82 0 0 0
23/07/2024
2.90
 59,100 2.98 2.98 2.86 0 0 0
22/07/2024
2.98
 42,300 2.97 3 2.90 0 0 0
19/07/2024
3.01
 69,500 3.03 3.05 2.96 0 0 0
18/07/2024
3.03
 53,400 3.02 3.06 3 0 0 0
17/07/2024
3.02
 79,500 3.08 3.08 3 5,100 0 0.0
16/07/2024
3.06
 86,600 3.07 3.08 3.03 0 0 0
15/07/2024
3.07
 93,900 3.08 3.08 3.05 0 0 0
12/07/2024
3.08
 211,400 3.06 3.11 3.05 0 0 0
11/07/2024
3.06
 54,000 3.06 3.09 3.05 0 0 0
10/07/2024
3.06
 72,000 3.08 3.08 3.03 0 0 0
09/07/2024
3.08
 54,700 3.08 3.09 3.02 0 0 0
08/07/2024
3.08
 9,500 3.07 3.09 3.06 0 0 0
05/07/2024
3.08
 37,900 3.08 3.11 3.05 0 0 0
04/07/2024
3.09
 54,600 3.10 3.10 3.05 0 0 0
03/07/2024
3.09
 56,300 3.11 3.11 3.05 0 0 0
02/07/2024
3.08
 74,400 3.10 3.10 3.01 4,900 0 0.0
01/07/2024
3.08
 20,300 3.10 3.11 3.04 0 0 0
28/06/2024
3.10
 38,300 3.10 3.16 3.08 0 0 0
27/06/2024
3.10
 78,800 3.10 3.13 3.05 0 0 0
26/06/2024
3.13
 26,000 3.16 3.16 3.05 0 0 0
25/06/2024
3.13
 57,700 3.10 3.20 3.09 0 0 0
24/06/2024
3.10
 61,400 3.12 3.19 3.03 3,000 0 0.0
21/06/2024
3.10
 50,600 3.18 3.18 3.10 0 0 0
20/06/2024
3.18
 57,500 3.17 3.18 3.11 3,000 0 0.0
19/06/2024
3.17
 48,500 3.18 3.18 3.04 0 0 0
18/06/2024
3.17
 34,900 3.24 3.24 3.16 0 1,000 -0.0
17/06/2024
3.17
 113,800 3.10 3.23 3.10 0 0 0
14/06/2024
3.25
 64,600 3.24 3.29 3.23 0 0 0
13/06/2024
3.24
 138,100 3.31 3.31 3.24 0 0 0
12/06/2024
3.30
 69,000 3.23 3.31 3.23 0 0 0
11/06/2024
3.28
 42,100 3.26 3.31 3.23 0 0 0
10/06/2024
3.29
 81,500 3.25 3.33 3.25 0 0 0
07/06/2024
3.25
 268,200 3.28 3.28 3.21 20,000 0 0.1
06/06/2024
3.28
 227,500 3.40 3.40 3.25 0 0 0
05/06/2024
3.37
 112,000 3.35 3.37 3.30 0 1,300 -0.0
04/06/2024
3.35
 114,100 3.38 3.38 3.27 0 0 0
03/06/2024
3.38
 100,200 3.31 3.38 3.31 0 0 0
31/05/2024
3.37
 85,600 3.39 3.39 3.30 0 0 0
30/05/2024
3.38
 116,600 3.46 3.46 3.30 0 0 0
29/05/2024
3.46
 97,000 3.39 3.50 3.36 0 3,000 -0.0
28/05/2024
3.40
 202,500 3.38 3.40 3.14 3,000 0 0.0
27/05/2024
3.37
 106,700 3.34 3.39 3.20 0 0 0
24/05/2024
3.34
 75,900 3.37 3.37 3.25 1,100 0 0.0
23/05/2024
3.38
 36,400 3.35 3.38 3.33 0 0 0
22/05/2024
3.36
 168,000 3.32 3.48 3.29 0 0 0
21/05/2024
3.29
 62,700 3.34 3.34 3.25 0 0 0
20/05/2024
3.30
 107,500 3.24 3.36 3.24 0 0 0
17/05/2024
3.24
 56,900 3.20 3.31 3.19 200 0 0.0
16/05/2024
3.24
 44,000 3.25 3.28 3.22 0 0 0
15/05/2024
3.24
 160,700 3.38 3.38 3.24 0 0 0
14/05/2024
3.37
 76,700 3.42 3.42 3.32 0 0 0
13/05/2024
3.38
 184,300 3.35 3.40 3.33 0 0 0
10/05/2024
3.35
 117,100 3.36 3.39 3.30 0 0 0
09/05/2024
3.37
 171,300 3.27 3.48 3.27 0 0 0
08/05/2024
3.36
 332,100 3.59 3.60 3.16 3,000 13,000 -0.0
07/05/2024
3.39
 193,400 3.28 3.39 3.26 0 0 0
06/05/2024
3.17
 366,300 3.01 3.17 3.01 0 0 0
03/05/2024
2.97
 49,700 2.98 3 2.90 0 0 0
02/05/2024
2.86
 150,100 3.08 3.08 2.79 16,000 0 0.0
26/04/2024
3
 50,100 3.05 3.05 2.95 0 0 0
25/04/2024
3
 94,100 3.19 3.19 3 0 0 0
24/04/2024
3.15
 622,600 3 3.17 3 22,000 0 0.1
23/04/2024
3.22
 135,200 3.57 3.57 3.22 0 0 0
22/04/2024
3.46
 11,000 3.53 3.53 3.26 0 0 0
19/04/2024
3.39
 65,200 3.42 3.46 3.30 0 0 0
17/04/2024
3.42
 35,300 3.49 3.49 3.41 0 0 0
16/04/2024
3.41
 128,400 3.50 3.53 3.37 0 3,800 -0.0
15/04/2024
3.50
 116,000 3.69 3.71 3.50 27,000 3,400 0.1
12/04/2024
3.71
 77,000 3.76 3.76 3.60 3,000 0 0.0
11/04/2024
3.76
 17,800 3.73 3.78 3.65 0 0 0
10/04/2024
3.74
 78,800 3.70 3.75 3.68 0 0 0
09/04/2024
3.75
 72,500 3.74 3.77 3.67 0 0 0
08/04/2024
3.75
 75,900 3.76 3.80 3.66 6,000 0 0.0
05/04/2024
3.76
 159,100 3.80 3.81 3.76 0 0 0
04/04/2024
3.81
 96,100 3.83 3.85 3.80 0 0 0
03/04/2024
3.85
 180,100 3.89 3.89 3.83 0 0 0
02/04/2024
3.89
 80,400 3.87 3.90 3.85 0 0 0
01/04/2024
3.93
 86,800 3.89 3.93 3.84 0 0 0
29/03/2024
3.94
 91,600 3.93 3.96 3.89 0 0 0
28/03/2024
3.95
 112,300 3.97 3.97 3.90 0 0 0
27/03/2024
3.97
 78,400 3.97 3.98 3.92 0 0 0
26/03/2024
3.97
 277,000 3.90 3.97 3.88 0 0 0
25/03/2024
3.90
 133,700 3.98 3.98 3.90 0 0 0
22/03/2024
3.98
 85,200 4 4.02 3.93 0 0 0
21/03/2024
3.99
 499,900 3.92 3.99 3.80 0 0 0
20/03/2024
3.93
 33,400 3.90 3.96 3.90 0 0 0
19/03/2024
3.93
 61,200 4.01 4.02 3.90 0 0 0
18/03/2024
3.89
 121,700 3.89 3.96 3.80 0 0 0
15/03/2024
3.89
 137,700 3.83 3.94 3.83 0 0 0
14/03/2024
3.89
 165,000 3.90 3.90 3.85 0 0 0
13/03/2024
3.90
 58,600 3.93 3.94 3.89 0 0 0
12/03/2024
3.89
 145,700 3.90 3.97 3.80 0 0 0
11/03/2024
3.86
 44,700 3.97 3.97 3.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |