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

6.29
-0.03
(-0.47%)
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
(2026-03-30) 		1.39 28.19% 2,862,400 6,900 -0.0
4.84
6.32
6.29
2 tháng
(2026-03-02) 		0.33 5.51% 3,901,200 8,500 -0.0
4.80
6.32
6.29
3 tháng
(2026-01-29) 		-0.20 -3.07% 5,157,900 -34,900 -0.3
4.80
6.69
6.29
6 tháng
(2025-10-31) 		1.62 34.47% 30,705,100 15,700 0.0
4.70
6.69
6.29
12 tháng
(2025-05-05) 		3.21 103.22% 68,732,000 5,700 -0.0
3.08
6.69
6.29
24 tháng
(2024-05-09) 		2.95 87.54% 86,989,100 -734,408 -2.4
2.40
6.69
6.29
36 tháng
(2023-05-15) 		2.92 85.88% 165,735,200 -649,018 -2.2
2.40
6.69
6.29
60 tháng
(2021-05-25) 		0.30 4.98% 309,946,500 -875,776 -6.6
2
15.15
6.29
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |