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

5.86
0.06
(1.03%)
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
(2025-11-04) 		0.99 20.20% 10,059,500 11,600 0.1
4.90
6.26
5.80
2 tháng
(2025-10-06) 		0.88 17.56% 13,968,000 -16,000 -0.1
4.48
6.26
5.80
3 tháng
(2025-09-05) 		1.69 40.24% 23,991,800 -15,700 -0.1
4.20
6.26
5.80
6 tháng
(2025-06-09) 		2.67 82.92% 46,278,300 -400 0.0
3.14
6.26
5.80
12 tháng
(2024-12-09) 		3.41 137.50% 58,876,500 -819,990 -2.6
2.40
6.26
5.80
24 tháng
(2023-12-15) 		1.81 44.36% 77,918,500 -643,618 -2.0
2.40
6.26
5.80
36 tháng
(2022-12-20) 		2.68 83.49% 157,089,000 -686,324 -2.6
2.40
6.26
5.80
60 tháng
(2020-12-30) 		-1.11 -15.86% 300,796,380 -1,000,406 -7.4
2
15.15
5.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
4
 70,400 4.05 4.07 3.99 0 0 0
30/11/2023
4.05
 78,400 4.05 4.13 4.02 0 0 0
29/11/2023
4.05
 127,800 4.05 4.08 4.02 0 0 0
28/11/2023
4.05
 65,100 4.01 4.13 4 0 0 0
27/11/2023
4.01
 95,200 4.07 4.17 4.01 3,000 1,200 0.0
24/11/2023
4.07
 160,800 4.13 4.27 4 0 0 0
23/11/2023
4.13
 362,200 4.35 4.40 4.13 0 1,400 -0.0
22/11/2023
4.35
 235,000 4.30 4.40 4.25 0 0 0
21/11/2023
4.30
 254,500 4.11 4.31 4.12 0 1,900 -0.0
20/11/2023
4.11
 113,000 4.21 4.21 4.10 0 500 -0.0
17/11/2023
4.21
 379,400 4.10 4.37 4.10 0 0 0
16/11/2023
4.10
 32,300 4.10 4.10 4.07 0 0 0
15/11/2023
4.10
 130,300 4.09 4.25 4.10 0 0 0
14/11/2023
4.09
 82,900 4.11 4.15 4.04 4,000 0 0.0
13/11/2023
4.11
 62,300 4.15 4.20 4.01 0 0 0
10/11/2023
4.15
 146,900 4.16 4.23 4.07 6,000 0 0.0
09/11/2023
4.16
 226,000 4.04 4.20 4.04 0 0 0
08/11/2023
4.04
 153,300 3.88 4.09 3.75 0 0 0
07/11/2023
3.88
 42,100 3.90 3.93 3.84 0 0 0
06/11/2023
3.90
 52,200 3.93 3.98 3.84 0 0 0
03/11/2023
3.93
 104,600 3.99 4.04 3.90 0 0 0
02/11/2023
3.99
 111,900 3.74 4 3.72 0 0 0
01/11/2023
3.74
 74,100 3.75 3.75 3.57 0 0 0
31/10/2023
3.75
 78,900 3.78 3.84 3.62 0 0 0
30/10/2023
3.78
 44,400 3.74 3.79 3.70 0 0 0
27/10/2023
3.74
 261,600 3.68 3.80 3.50 0 0 0
26/10/2023
3.68
 250,300 3.95 4.02 3.68 12,000 0 0.0
25/10/2023
3.95
 102,000 4.03 4.18 3.95 1,900 0 0.0
24/10/2023
4.03
 66,800 4.01 4.06 3.99 0 1,600 -0.0
23/10/2023
4.01
 56,200 4.17 4.17 3.97 1,600 1,100 0.0
20/10/2023
4.17
 160,800 3.98 4.18 3.76 500 1,100 -0.0
19/10/2023
3.98
 263,000 4.12 4.12 3.84 1,600 0 0.0
18/10/2023
4.12
 289,300 4.42 4.42 4.12 1,100 100 0.0
17/10/2023
4.42
 174,500 4.44 4.68 4.31 1,100 1,500 -0.0
16/10/2023
4.44
 277,400 4.65 4.73 4.44 0 1,100 -0.0
13/10/2023
4.65
 546,700 4.48 4.77 4.48 100 5,800 -0.0
12/10/2023
4.48
 554,700 4.19 4.48 4.13 1,500 200 0.0
11/10/2023
4.19
 196,500 4.13 4.20 4.13 1,100 300 0.0
10/10/2023
4.13
 253,700 4.08 4.24 4.02 4,800 0 0.0
09/10/2023
4.08
 120,000 4.07 4.13 4.06 1,200 0 0.0
06/10/2023
4.07
 54,800 4.09 4.09 4.03 300 0 0.0
05/10/2023
4.09
 153,400 4.06 4.18 4 0 0 0
04/10/2023
4.06
 112,500 4 4.18 3.75 0 0 0
03/10/2023
4
 203,300 4.21 4.21 4 19,000 1,900 0.1
02/10/2023
4.21
 56,400 4.18 4.29 4.20 4,000 2,100 0.0
29/09/2023
4.18
 167,700 4.07 4.19 4.08 0 6,000 -0.0
28/09/2023
4.07
 93,600 4.15 4.19 4.07 5,000 0 0.0
27/09/2023
4.15
 161,600 4.12 4.15 4 3,500 0 0.0
26/09/2023
4.12
 160,300 4.22 4.25 4.02 7,500 0 0.0
25/09/2023
4.22
 250,800 4.53 4.66 4.22 0 2,800 -0.0
22/09/2023
4.53
 386,700 4.77 4.77 4.44 3,000 5,100 -0.0
21/09/2023
4.77
 144,900 4.95 4.98 4.77 5,000 0 0.0
20/09/2023
4.95
 142,400 4.65 4.95 4.55 2,800 1,000 0.0
19/09/2023
4.65
 225,000 4.70 4.77 4.50 4,300 100 0.0
18/09/2023
4.70
 263,800 4.90 4.90 4.70 0 0 0
15/09/2023
4.90
 216,700 4.88 4.99 4.88 1,000 0 0.0
14/09/2023
4.88
 436,700 5.12 5.12 4.85 100 17,600 -0.1
13/09/2023
5.12
 707,900 5.27 5.31 5.10 0 30,400 -0.2
12/09/2023
5.27
 282,400 5.27 5.36 5.20 0 8,100 -0.0
11/09/2023
5.27
 593,700 5.53 5.58 5.16 2,000 13,900 -0.1
08/09/2023
5.53
 504,900 5.55 5.65 5.50 10,800 3,100 0.0
07/09/2023
5.55
 439,800 5.58 5.74 5.53 1,000 13,400 -0.1
06/09/2023
5.58
 401,500 5.60 5.73 5.50 0 12,900 -0.1
05/09/2023
5.60
 455,000 5.42 5.65 5.44 0 1,000 -0.0
31/08/2023
5.42
 404,600 5.27 5.42 5.25 10,100 0 0.1
30/08/2023
5.27
 111,900 5.26 5.37 5.22 2,000 11,100 -0.0
29/08/2023
5.26
 363,600 5.20 5.42 5.21 1,300 1,400 -0.0
28/08/2023
5.20
 226,500 5.22 5.32 5.09 0 19,400 -0.1
25/08/2023
5.22
 195,100 5.26 5.38 5.21 0 1,200 -0.0
24/08/2023
5.26
 287,500 5.15 5.27 5.15 21,600 600 0.1
23/08/2023
5.15
 187,700 5.24 5.28 5.10 500 14,200 -0.1
22/08/2023
5.24
 470,400 5.28 5.36 4.92 24,100 14,300 0.0
21/08/2023
5.28
 665,400 5.39 5.39 5.10 38,700 6,800 0.2
18/08/2023
5.39
 1,486,600 5.79 5.79 5.39 700 7,800 -0.0
17/08/2023
5.79
 868,500 5.95 5.98 5.76 3,400 3,200 0.0
16/08/2023
5.95
 768,200 6.09 6.09 5.80 0 24,500 -0.1
15/08/2023
6.09
 549,000 6 6.30 5.91 0 16,200 -0.1
14/08/2023
6
 922,800 5.61 6 5.71 69,900 8,300 0.4
11/08/2023
5.61
 553,600 5.72 5.88 5.48 900 34,800 -0.2
10/08/2023
5.72
 838,400 5.65 5.89 5.65 14,500 7,900 0.0
09/08/2023
5.65
 480,700 5.64 5.73 5.51 100 22,500 -0.1
08/08/2023
5.64
 1,041,000 5.43 5.75 5.35 21,100 63,300 -0.2
07/08/2023
5.43
 616,400 5.45 5.55 5.31 200 16,800 -0.1
04/08/2023
5.45
 567,100 5.26 5.45 5.28 28,400 4,700 0.1
03/08/2023
5.26
 704,600 5.43 5.43 5.25 13,200 5,900 0.0
02/08/2023
5.43
 748,500 5.25 5.45 5.20 56,200 0 0.3
01/08/2023
5.25
 1,529,500 5.49 5.64 5.23 18,300 0 0.1
31/07/2023
5.49
 883,400 5.27 5.63 5.27 25,600 12,000 0.1
28/07/2023
5.27
 1,664,000 4.93 5.27 4.99 0 200 -0.0
27/07/2023
4.93
 1,017,200 4.80 5 4.70 0 0 0
26/07/2023
4.80
 500,500 4.78 4.95 4.78 0 0 0
25/07/2023
4.78
 1,071,400 4.87 4.90 4.77 0 0 0
24/07/2023
4.87
 933,800 4.59 4.89 4.61 0 0 0
21/07/2023
4.59
 417,300 4.53 4.69 4.47 0 0 0
20/07/2023
4.53
 265,000 4.46 4.55 4.44 0 0 0
19/07/2023
4.46
 391,300 4.68 4.74 4.45 0 0 0
18/07/2023
4.68
 490,600 4.75 4.88 4.61 0 100 -0.0
17/07/2023
4.75
 665,900 4.44 4.75 4.50 0 0 0
14/07/2023
4.44
 437,400 4.36 4.54 4.39 0 0 0
13/07/2023
4.36
 397,700 4.30 4.44 4.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |