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)
12/07/2023
4.30
 174,200 4.40 4.45 4.25 0 0 0
11/07/2023
4.40
 221,900 4.40 4.47 4.35 0 0 0
10/07/2023
4.40
 328,700 4.27 4.49 4.32 0 0 0
07/07/2023
4.27
 270,600 4.25 4.40 4.17 0 0 0
06/07/2023
4.25
 315,200 4.45 4.53 4.22 0 0 0
05/07/2023
4.45
 305,400 4.58 4.60 4.45 0 0 0
04/07/2023
4.58
 762,400 4.30 4.60 4.29 0 1,200 -0.0
03/07/2023
4.30
 428,200 4.07 4.34 4.12 0 2,300 -0.0
30/06/2023
4.07
 290,100 4.05 4.14 4.01 1,200 0 0.0
29/06/2023
4.05
 569,600 4.23 4.27 4.01 1,200 0 0.0
28/06/2023
4.23
 512,000 4.30 4.41 4.20 10,700 0 0.0
27/06/2023
4.30
 666,700 4.48 4.56 4.18 400 0 0.0
26/06/2023
4.48
 1,021,200 4.80 4.98 4.47 0 0 0
23/06/2023
4.80
 1,076,400 4.49 4.80 4.46 0 0 0
22/06/2023
4.49
 545,000 4.50 4.59 4.41 0 2,600 -0.0
21/06/2023
4.50
 526,000 4.50 4.67 4.40 1,000 7,300 -0.0
20/06/2023
4.50
 564,400 4.31 4.50 4.18 2,600 0 0.0
19/06/2023
4.31
 1,214,300 4.63 4.63 4.31 7,300 0 0.0
16/06/2023
4.63
 945,300 4.96 5.10 4.63 0 15,700 -0.1
15/06/2023
4.96
 699,600 5.33 5.33 4.96 0 0 0
14/06/2023
5.33
 978,400 5.42 5.78 5.27 15,700 4,500 0.1
13/06/2023
5.42
 1,008,300 5.07 5.42 4.91 0 0 0
12/06/2023
5.07
 838,800 5.15 5.20 4.90 0 40,200 -0.2
09/06/2023
5.15
 1,169,400 5.22 5.54 4.86 4,500 2,000 0.0
08/06/2023
5.22
 836,200 4.88 5.22 5 0 1,000 -0.0
07/06/2023
4.88
 1,087,700 4.89 5.10 4.76 400 0 0.0
06/06/2023
4.89
 868,100 4.80 4.90 4.61 42,500 0 0.2
05/06/2023
4.80
 1,459,900 4.77 5.10 4.70 0 28,000 -0.1
02/06/2023
4.77
 2,236,700 4.46 4.77 4.50 0 26,000 -0.1
01/06/2023
4.46
 3,533,400 4.17 4.46 4.26 0 21,200 -0.1
31/05/2023
4.17
 621,000 3.90 4.17 4.17 0 0 0
30/05/2023
3.90
 457,200 3.65 3.90 3.90 0 0 0
29/05/2023
3.65
 401,800 3.42 3.65 3.65 0 0 0
26/05/2023
3.42
 390,100 3.31 3.44 3.30 0 0 0
25/05/2023
3.31
 166,000 3.33 3.36 3.28 0 0 0
24/05/2023
3.33
 275,400 3.26 3.39 3.25 0 0 0
23/05/2023
3.26
 99,500 3.25 3.28 3.22 0 0 0
22/05/2023
3.25
 206,100 3.26 3.26 3.20 0 0 0
19/05/2023
3.26
 112,200 3.31 3.31 3.24 0 0 0
18/05/2023
3.31
 151,200 3.35 3.39 3.25 0 0 0
17/05/2023
3.35
 177,500 3.37 3.42 3.35 0 300 -0.0
16/05/2023
3.37
 94,900 3.40 3.49 3.30 0 0 0
15/05/2023
3.40
 340,600 3.37 3.55 3.38 0 0 0
12/05/2023
3.37
 119,100 3.37 3.44 3.30 0 0 0
11/05/2023
3.37
 185,200 3.37 3.50 3.31 0 0 0
10/05/2023
3.37
 250,200 3.19 3.37 3.19 0 0 0
09/05/2023
3.19
 171,000 3.18 3.19 3.13 0 0 0
08/05/2023
3.18
 85,200 3.16 3.20 3.13 0 0 0
05/05/2023
3.16
 50,500 3.17 3.18 3.10 0 0 0
04/05/2023
3.17
 127,100 3.19 3.19 3.06 300 0 0.0
28/04/2023
3.19
 83,200 3.18 3.23 3.16 0 0 0
27/04/2023
3.18
 27,300 3.20 3.26 3.15 0 0 0
26/04/2023
3.20
 21,500 3.20 3.24 3.13 0 0 0.0
25/04/2023
3.20
 101,400 3.22 3.30 3.14 0 0 0.0
24/04/2023
3.22
 43,800 3.20 3.27 3.16 10,000 0 0.0
21/04/2023
3.20
 6,400 3.20 3.25 3.15 0 0 0.0
20/04/2023
3.20
 82,800 3.22 3.26 3.14 0 0 0
19/04/2023
3.22
 48,800 3.25 3.28 3.20 0 0 0.0
18/04/2023
3.25
 32,900 3.25 3.25 3.16 0 0 0.0
17/04/2023
3.25
 21,200 3.21 3.28 3.17 0 0 0.0
14/04/2023
3.21
 81,100 3.35 3.35 3.21 100 0 0.0
13/04/2023
3.35
 52,600 3.40 3.42 3.20 100 0 0.0
12/04/2023
3.40
 74,500 3.49 3.49 3.32 0 0 0
11/04/2023
3.49
 41,000 3.42 3.54 3.30 0 0 0
10/04/2023
3.42
 84,300 3.50 3.60 3.41 0 0 0
07/04/2023
3.50
 37,600 3.54 3.63 3.43 0 0 0
06/04/2023
3.54
 174,100 3.49 3.70 3.48 0 0 0
05/04/2023
3.49
 143,200 3.50 3.55 3.40 0 0 0
04/04/2023
3.50
 39,700 3.49 3.50 3.47 0 0 0
03/04/2023
3.49
 79,700 3.37 3.58 3.40 0 0 0
31/03/2023
3.37
 15,800 3.37 3.38 3.31 0 0 0
30/03/2023
3.37
 49,800 3.39 3.39 3.31 0 0 0
29/03/2023
3.39
 22,100 3.37 3.47 3.30 0 0 0
28/03/2023
3.37
 31,000 3.37 3.40 3.31 0 0 0
27/03/2023
3.37
 63,200 3.30 3.37 3.25 0 0 0
24/03/2023
3.30
 70,900 3.28 3.30 3.28 0 0 0
23/03/2023
3.28
 90,800 3.22 3.30 3.18 0 0 0
22/03/2023
3.22
 15,800 3.27 3.30 3.22 0 0 0
21/03/2023
3.27
 40,400 3.20 3.30 3.20 300 0 -0.0
20/03/2023
3.20
 31,300 3.26 3.33 3.20 0 0 -0.0
17/03/2023
3.26
 56,900 3.33 3.38 3.25 0 0 -0.0
16/03/2023
3.33
 7,100 3.34 3.37 3.24 0 0 -0.0
15/03/2023
3.34
 98,800 3.34 3.44 3.34 0 0 -0.0
14/03/2023
3.34
 48,500 3.39 3.44 3.20 0 0 -0.0
13/03/2023
3.39
 67,800 3.35 3.46 3.28 0 0 -0.0
10/03/2023
3.35
 58,500 3.43 3.47 3.34 0 0 -0.0
09/03/2023
3.43
 55,900 3.41 3.50 3.35 0 0 -0.0
08/03/2023
3.41
 27,000 3.33 3.43 3.33 0 0 -0.0
07/03/2023
3.33
 54,800 3.43 3.52 3.30 0 0 -0.0
06/03/2023
3.43
 100,300 3.42 3.55 3.41 0 0 -0.0
03/03/2023
3.42
 18,500 3.44 3.48 3.39 0 0 -0.0
02/03/2023
3.44
 16,300 3.44 3.49 3.41 0 0 -0.0
01/03/2023
3.44
 95,100 3.36 3.45 3.31 0 0 -0.0
28/02/2023
3.36
 39,700 3.40 3.48 3.30 0 0 -0.0
27/02/2023
3.40
 75,300 3.48 3.60 3.24 0 0 -0.0
24/02/2023
3.48
 27,800 3.50 3.59 3.27 0 0 -0.0
23/02/2023
3.50
 112,800 3.55 3.59 3.35 0 0 -0.0
22/02/2023
3.55
 138,000 3.71 3.71 3.53 0 0 -0.0
21/02/2023
3.71
 173,300 3.67 3.75 3.65 0 0 -0.0
20/02/2023
3.67
 279,900 3.43 3.67 3.50 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |