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)
17/02/2023
3.43
 132,700 3.38 3.50 3.37 0 0 -0.0
16/02/2023
3.38
 46,700 3.38 3.49 3.36 0 0 -0.0
15/02/2023
3.38
 40,700 3.32 3.40 3.18 0 0 -0.0
14/02/2023
3.32
 104,500 3.29 3.47 3.20 0 0 -0.0
13/02/2023
3.29
 235,000 3.49 3.49 3.25 0 0 -0.0
10/02/2023
3.49
 72,900 3.51 3.54 3.45 0 0 -0.0
09/02/2023
3.51
 77,000 3.60 3.64 3.49 0 0 -0.0
08/02/2023
3.60
 234,200 3.65 3.65 3.40 0 0 -0.0
07/02/2023
3.65
 93,000 3.70 3.70 3.50 0 100 -0.0
06/02/2023
3.70
 108,700 3.69 3.77 3.60 0 0 0.0
03/02/2023
3.69
 68,800 3.74 3.79 3.63 0 0 0.0
02/02/2023
3.74
 235,300 3.76 3.85 3.57 0 0 0.0
01/02/2023
3.76
 486,700 3.73 3.97 3.50 100 0 0.0
31/01/2023
3.73
 299,600 3.89 3.92 3.65 0 0 -0.0
30/01/2023
3.89
 258,300 3.78 3.94 3.73 0 0 -0.0
27/01/2023
3.78
 162,500 3.65 3.80 3.67 0 0 -0.0
19/01/2023
3.65
 167,300 3.73 3.80 3.60 0 0 -0.0
18/01/2023
3.73
 69,200 3.71 3.82 3.66 0 0 -0.0
17/01/2023
3.71
 290,600 3.59 3.71 3.50 0 0 -0.0
16/01/2023
3.59
 142,100 3.51 3.59 3.41 0 6 -0.0
13/01/2023
3.51
 221,700 3.70 3.70 3.51 0 0 -0.1
12/01/2023
3.70
 315,600 3.97 3.97 3.70 0 0 -0.1
11/01/2023
3.97
 510,100 4.07 4.20 3.79 0 0 -0.1
10/01/2023
4.07
 901,200 3.81 4.07 3.90 0 22,000 -0.1
09/01/2023
3.81
 605,400 3.57 3.81 3.63 0 12,000 -0.0
06/01/2023
3.57
 306,400 3.34 3.57 3.30 0 5,000 -0.0
05/01/2023
3.34
 133,300 3.30 3.42 3.20 0 0 -0.0
04/01/2023
3.30
 124,400 3.28 3.48 3.28 0 2,900 -0.0
03/01/2023
3.28
 239,400 3.07 3.28 3 0 0 -0.0
30/12/2022
3.07
 23,700 3.07 3.10 2.90 0 0 -0.0
29/12/2022
3.07
 29,300 3.07 3.10 2.99 0 0 -0.0
28/12/2022
3.07
 8,800 2.99 3.07 2.91 0 0 -0.0
27/12/2022
2.99
 80,800 2.90 3 2.80 0 0 -0.0
26/12/2022
2.90
 173,800 3.10 3.17 2.90 0 0 -0.0
23/12/2022
3.10
 25,000 3.17 3.29 3.05 0 0 -0.0
22/12/2022
3.17
 38,100 3.20 3.37 3.08 0 0 -0.0
21/12/2022
3.20
 134,000 3.21 3.39 3.04 0 0 -0.0
20/12/2022
3.21
 113,500 3.45 3.46 3.21 0 2,100 -0.0
19/12/2022
3.45
 43,200 3.40 3.45 3.32 0 0 -0.0
16/12/2022
3.40
 112,600 3.35 3.45 3.31 0 0 -0.0
15/12/2022
3.35
 74,100 3.33 3.46 3.33 0 0 -0.0
14/12/2022
3.33
 141,100 3.20 3.33 3.25 0 0 -0.0
13/12/2022
3.20
 96,600 3.30 3.33 3.14 0 0 -0.0
12/12/2022
3.30
 136,600 3.33 3.42 3.26 0 0 -0.0
09/12/2022
3.33
 120,800 3.27 3.35 3.13 0 0 -0.0
08/12/2022
3.27
 136,800 3.17 3.35 3.17 0 0 -0.0
07/12/2022
3.17
 339,600 3.40 3.40 3.17 0 0 -0.0
06/12/2022
3.40
 194,400 3.65 3.65 3.40 0 0 -0.0
05/12/2022
3.65
 102,800 3.67 3.88 3.65 0 0 -0.0
02/12/2022
3.67
 137,500 3.52 3.67 3.34 0 0 -0.0
01/12/2022
3.52
 288,200 3.40 3.63 3.50 0 11,000 -0.0
30/11/2022
3.40
 230,800 3.18 3.40 3.22 2,500 0 0.0
29/11/2022
3.18
 232,100 3.04 3.25 3.08 0 0 0.0
28/11/2022
3.04
 181,700 2.85 3.04 2.85 0 0 0.0
25/11/2022
2.85
 74,100 2.70 2.85 2.73 0 0 0.0
24/11/2022
2.70
 66,300 2.62 2.79 2.52 0 0 0.0
23/11/2022
2.62
 277,700 2.69 2.87 2.52 0 0 0.0
22/11/2022
2.69
 126,300 2.52 2.69 2.60 0 0 0.0
21/11/2022
2.52
 139,000 2.36 2.52 2.37 0 0 0.0
18/11/2022
2.36
 130,700 2.28 2.37 2.18 0 0 0.0
17/11/2022
2.28
 249,300 2.14 2.28 2.23 0 0 0.0
16/11/2022
2.14
 288,900 2 2.14 1.86 15,000 0 0.0
15/11/2022
2
 248,900 2.14 2.14 2 0 0 0.0
14/11/2022
2.14
 272,000 2.30 2.30 2.14 0 0 0.0
11/11/2022
2.30
 139,300 2.47 2.53 2.30 10,000 50 0.0
10/11/2022
2.47
 235,900 2.65 2.65 2.47 8,400 0 0.0
09/11/2022
2.65
 135,900 2.66 2.77 2.51 3,600 0 0.0
08/11/2022
2.66
 117,600 2.69 2.69 2.51 0 0 0.0
07/11/2022
2.69
 151,200 2.89 2.92 2.69 1,000 0 0.0
04/11/2022
2.89
 124,300 3.10 3.10 2.89 6,000 0 0.0
03/11/2022
3.10
 49,000 3.10 3.10 3.05 0 0 0.0
02/11/2022
3.10
 50,500 3.10 3.15 3.05 1,000 0 0.0
01/11/2022
3.10
 143,500 3.10 3.14 3.04 0 0 0.0
31/10/2022
3.10
 256,700 3.24 3.40 3.02 9,000 0 0.0
28/10/2022
3.24
 162,100 3.16 3.30 3.16 1,000 0 0.0
27/10/2022
3.16
 769,000 3.15 3.17 2.93 0 0 0
26/10/2022
3.15
 403,100 3.38 3.48 3.15 8,000 0 0.0
25/10/2022
3.38
 328,100 3.63 3.73 3.38 4,000 0 0.0
24/10/2022
3.63
 130,100 3.90 3.98 3.63 0 0 0
21/10/2022
3.90
 205,900 4.13 4.14 3.85 21,700 0 0.1
20/10/2022
4.13
 42,500 4.20 4.24 4.04 0 0 0
19/10/2022
4.20
 79,600 4.20 4.26 4.11 0 0 0
18/10/2022
4.20
 392,700 4.04 4.20 4 0 0 0.0
17/10/2022
4.04
 51,500 4.07 4.08 3.93 0 0 0.0
14/10/2022
4.07
 144,100 4.15 4.22 3.92 3,300 0 0.0
13/10/2022
4.15
 38,000 4.20 4.22 4.10 0 0 0.0
12/10/2022
4.20
 702,800 4.26 4.49 3.97 6,000 0 0.0
11/10/2022
4.26
 132,500 4.57 4.70 4.26 10,500 0 0.0
10/10/2022
4.57
 145,000 4.90 4.90 4.56 0 0 -0.0
07/10/2022
4.90
 115,000 5.24 5.24 4.88 0 0 -0.0
06/10/2022
5.24
 64,600 5.22 5.50 5.20 0 0 -0.0
05/10/2022
5.22
 107,800 5.15 5.48 5.05 0 0 -0.0
04/10/2022
5.15
 5,300 5.15 5.46 4.99 0 0 -0.0
03/10/2022
5.15
 79,600 5.40 5.40 5.03 0 0 -0.0
30/09/2022
5.40
 131,500 5.50 5.79 5.12 0 0 -0.0
29/09/2022
5.50
 70,500 5.66 5.80 5.46 0 0 -0.0
28/09/2022
5.66
 110,100 5.72 5.80 5.62 0 800 -0.0
27/09/2022
5.72
 171,300 5.72 5.87 5.63 0 0 -0.0
26/09/2022
5.72
 55,100 5.93 5.93 5.68 0 400 -0.0
23/09/2022
5.93
 118,200 5.86 6 5.86 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |