Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
6
7
8
>>

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

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

THỐNG KÊ GIAO DỊCH