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)
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
22/09/2022
5.86
 63,500 5.81 5.90 5.71 0 2 -0.0
21/09/2022
5.81
 82,900 5.84 5.84 5.68 0 0 0.0
20/09/2022
5.84
 86,600 5.80 5.95 5.66 0 0 0.0
19/09/2022
5.80
 165,400 5.94 6 5.61 0 0 0.0
16/09/2022
5.94
 38,100 6.09 6.10 5.83 0 0 0.0
15/09/2022
6.09
 100,800 6.20 6.26 6.05 0 0 0.0
14/09/2022
6.20
 251,400 6.05 6.20 5.74 0 0 0.0
13/09/2022
6.05
 160,600 5.90 6.10 5.73 0 0 0.0
12/09/2022
5.90
 132,600 5.69 5.97 5.61 0 0 0.0
09/09/2022
5.69
 94,900 5.58 5.88 5.58 0 0 0.0
08/09/2022
5.58
 101,600 5.62 5.98 5.58 0 0 0.0
07/09/2022
5.62
 137,500 6.04 6.04 5.62 0 0 0.0
06/09/2022
6.04
 69,700 6.02 6.06 5.99 0 0 0.0
05/09/2022
6.02
 89,800 6.04 6.10 5.97 500 0 0.0
31/08/2022
6.04
 89,200 6.04 6.09 5.95 0 0 -0.0
30/08/2022
6.04
 143,900 6 6.11 5.95 0 0 -0.0
29/08/2022
6
 219,200 6.13 6.13 5.85 0 0 -0.0
26/08/2022
6.13
 279,700 6.10 6.34 6.11 0 0 -0.0
25/08/2022
6.10
 142,700 6.08 6.12 6.01 0 0 -0.0
24/08/2022
6.08
 79,500 6.05 6.17 6.07 0 0 -0.0
23/08/2022
6.05
 147,800 5.94 6.08 5.90 0 0 -0.0
22/08/2022
5.94
 175,600 5.94 5.95 5.80 0 0 -0.0
19/08/2022
5.94
 50,900 6.06 6.07 5.91 0 0 -0.0
18/08/2022
6.06
 132,200 6.15 6.15 5.91 0 0 -0.0
17/08/2022
6.15
 194,000 6.17 6.29 6.02 0 0 -0.0
16/08/2022
6.17
 127,700 6.20 6.22 6.17 0 0 -0.0
15/08/2022
6.20
 250,700 6.09 6.30 6.05 0 0 -0.0
12/08/2022
6.09
 160,100 6.08 6.19 6.02 0 0 -0.0
11/08/2022
6.08
 323,200 6.29 6.30 6 0 0 -0.0
10/08/2022
6.29
 280,500 6.30 6.52 6.20 0 0 -0.0
09/08/2022
6.30
 243,000 5.89 6.30 5.88 0 0 -0.0
08/08/2022
5.89
 502,000 5.97 6.09 5.85 0 0 -0.0
05/08/2022
5.97
 367,300 5.85 5.98 5.62 0 0 -0.0
04/08/2022
5.85
 260,800 5.61 5.95 5.67 0 0 -0.0
03/08/2022
5.61
 222,200 5.57 5.69 5.42 0 0 -0.0
02/08/2022
5.57
 404,100 5.38 5.66 5.35 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |