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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |