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)
08/03/2024
3.95
 103,400 3.94 3.99 3.89 0 0 0
07/03/2024
3.97
 54,800 3.99 3.99 3.93 0 0 0
06/03/2024
3.98
 157,400 3.98 4.04 3.95 0 0 0
05/03/2024
3.98
 154,300 3.98 3.99 3.91 0 0 0
04/03/2024
3.98
 190,800 3.91 4 3.91 0 100 -0.0
01/03/2024
3.93
 44,900 3.93 3.93 3.89 0 0 0
29/02/2024
3.93
 50,900 3.96 4 3.91 0 0 0
28/02/2024
3.93
 158,200 3.96 3.96 3.90 0 0 0
27/02/2024
3.96
 74,900 3.98 3.98 3.93 0 0 0
26/02/2024
3.97
 117,800 3.99 3.99 3.90 0 100 -0.0
23/02/2024
3.97
 231,900 4.03 4.07 3.96 0 0 0
22/02/2024
4.02
 147,500 3.94 4.06 3.94 0 0 0
21/02/2024
3.94
 108,400 3.94 3.94 3.90 0 0 0
20/02/2024
3.94
 129,500 3.95 3.97 3.90 0 0 0
19/02/2024
3.94
 98,500 3.97 3.97 3.91 0 0 0
16/02/2024
3.96
 31,200 3.97 3.99 3.90 0 810 -0.0
15/02/2024
3.97
 33,600 3.92 3.98 3.92 0 0 0
07/02/2024
3.92
 66,700 3.90 3.92 3.84 0 0 0
06/02/2024
3.87
 47,500 3.86 3.89 3.84 0 0 0
05/02/2024
3.86
 72,200 3.94 3.94 3.80 0 0 0
02/02/2024
3.94
 53,000 3.94 3.96 3.80 6,000 0 0.0
01/02/2024
3.94
 121,000 3.93 3.98 3.85 0 0 0
31/01/2024
3.92
 177,900 4.01 4.02 3.90 0 0 0
30/01/2024
4.02
 51,900 4 4.02 3.98 100 0 0.0
29/01/2024
4
 79,300 4.03 4.03 4 14,000 0 0.1
26/01/2024
4.01
 89,100 4.02 4.03 4 0 0 0
25/01/2024
4.01
 58,400 3.96 4.03 3.96 0 0 0
24/01/2024
4
 61,300 3.98 4.03 3.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |