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

6.30
-0.08
(-1.25%)
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)
23/01/2024
4.02
 67,300 4.03 4.03 3.98 0 0 0
22/01/2024
4.02
 38,600 4.01 4.04 4.01 0 0 0
19/01/2024
4.03
 78,800 4.05 4.08 4.01 0 0 0
18/01/2024
4.03
 55,200 3.99 4.05 3.99 0 0 0
17/01/2024
4.03
 34,900 3.94 4.06 3.94 0 0 0
16/01/2024
4.03
 62,100 4 4.03 3.91 0 0 0
15/01/2024
4.01
 59,200 4 4.08 4 0 0 0
12/01/2024
4
 315,400 4.09 4.12 4 3,000 0 0.0
11/01/2024
4.12
 64,300 4.12 4.15 4.06 0 0 0
10/01/2024
4.12
 78,500 4.12 4.15 4.09 0 0 0
09/01/2024
4.15
 93,100 4.20 4.25 4.13 0 0 0
08/01/2024
4.18
 166,700 4.12 4.24 4.12 0 0 0
05/01/2024
4.16
 118,900 4.23 4.24 4.14 0 0 0
04/01/2024
4.19
 392,600 4.15 4.23 4.15 0 0 0
03/01/2024
4.15
 115,000 4.07 4.15 4.06 0 0 0
02/01/2024
4.10
 118,800 4.11 4.13 4.10 0 0 0
29/12/2023
4.10
 212,000 4.07 4.14 4.08 0 0 0
28/12/2023
4.07
 81,400 4.05 4.08 4.03 0 0 0
27/12/2023
4.05
 104,500 4.02 4.06 4.01 3,000 0 0.0
26/12/2023
4.02
 123,600 4.06 4.07 4.02 3,000 0 0.0
25/12/2023
4.06
 169,400 4.02 4.07 4 2,400 0 0.0
22/12/2023
4.02
 61,000 4.05 4.08 4.02 0 0 0
21/12/2023
4.05
 65,400 4.06 4.09 4.01 0 0 0
20/12/2023
4.06
 111,400 4.05 4.07 4 2,000 0 0.0
19/12/2023
4.05
 105,500 4.07 4.12 4.02 0 0 0
18/12/2023
4.07
 65,400 4.08 4.13 4.02 0 0 0
15/12/2023
4.08
 89,300 4.09 4.11 4.01 5,600 0 0.0
14/12/2023
4.09
 46,700 4.09 4.13 4.06 0 0 0
13/12/2023
4.09
 89,500 4.11 4.15 4.04 8,000 0 0.0
12/12/2023
4.11
 128,000 4.11 4.15 4.08 2,000 0 0.0
11/12/2023
4.11
 110,100 4.12 4.15 4.11 0 0 0
08/12/2023
4.12
 125,600 4.23 4.29 4.10 10,000 0 0.0
07/12/2023
4.23
 353,000 4.14 4.30 4.12 0 0 0
06/12/2023
4.14
 255,800 4.08 4.17 4.05 0 0 0
05/12/2023
4.08
 128,900 4.13 4.21 4.08 8,000 0 0.0
04/12/2023
4.13
 229,800 4 4.18 4 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |