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

4.96
-0.24
(-4.62%)
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
(2026-05-13) 		-0.80 -13.33% 1,852,900 -18,500 0
4.96
6.20
4.96
2 tháng
(2026-04-13) 		-0.55 -9.57% 3,801,800 -18,000 0
4.96
6.32
4.96
3 tháng
(2026-03-16) 		-0.10 -1.89% 5,582,400 -19,700 -0.0
4.80
6.32
4.96
6 tháng
(2025-12-15) 		-0.81 -13.48% 17,370,100 -23,700 -0.1
4.80
6.69
4.96
12 tháng
(2025-06-17) 		2.03 64.04% 68,318,700 -17,100 -0.0
3.17
6.69
4.96
24 tháng
(2024-06-24) 		2.10 67.74% 85,833,600 -779,208 -2.4
2.40
6.69
4.96
36 tháng
(2023-06-28) 		0.97 22.93% 143,202,900 -597,418 -1.8
2.40
6.69
4.96
60 tháng
(2021-07-08) 		-1.19 -18.62% 309,560,300 -911,376 -6.7
2
15.15
4.96
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |