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
(2025-11-05) 		0.77 15.31% 9,780,000 4,600 0.0
4.91
6.26
5.86
2 tháng
(2025-10-06) 		0.79 15.77% 14,113,500 -23,000 -0.1
4.48
6.26
5.86
3 tháng
(2025-09-08) 		1.55 36.47% 24,026,500 -22,700 -0.1
4.21
6.26
5.86
6 tháng
(2025-06-09) 		2.58 80.12% 46,423,800 -7,400 -0.0
3.14
6.26
5.86
12 tháng
(2024-12-10) 		3.31 132.93% 58,965,000 -826,990 -2.6
2.40
6.26
5.86
24 tháng
(2023-12-18) 		1.73 42.51% 77,974,700 -656,218 -2.1
2.40
6.26
5.86
36 tháng
(2022-12-21) 		2.60 81.25% 157,121,000 -691,224 -2.6
2.40
6.26
5.86
60 tháng
(2020-12-31) 		-0.71 -10.91% 300,559,100 -1,007,406 -7.5
2
15.15
5.86
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
5.38
 135,200 5.38 5.45 5.33 0 2,700 -0.0
29/07/2022
5.38
 99,200 5.45 5.50 5.30 0 4,900 -0.0
28/07/2022
5.45
 242,100 5.20 5.56 5.23 100 3,100 -0.0
27/07/2022
5.20
 166,400 5.12 5.21 5.03 0 3,000 -0.0
26/07/2022
5.12
 124,900 5.37 5.41 5.12 2,000 3,000 -0.0
25/07/2022
5.37
 92,300 5.40 5.50 5.35 0 3,100 -0.0
22/07/2022
5.40
 89,500 5.52 5.52 5.36 0 3,900 -0.0
21/07/2022
5.52
 161,000 5.79 5.79 5.49 0 3,000 -0.0
20/07/2022
5.79
 245,200 5.56 5.85 5.60 0 3,000 -0.0
19/07/2022
5.56
 101,100 5.57 5.75 5.39 0 2,800 -0.0
18/07/2022
5.57
 323,800 5.37 5.65 5.37 0 2,600 -0.0
15/07/2022
5.37
 243,200 5.30 5.53 5.26 0 2,700 -0.0
14/07/2022
5.30
 85,800 5.32 5.32 5.20 0 2,200 -0.0
13/07/2022
5.32
 157,300 5.25 5.35 5.10 0 20,300 -0.1
12/07/2022
5.25
 189,300 5.06 5.25 4.99 0 1,900 -0.0
11/07/2022
5.06
 114,600 5.07 5.10 4.92 2,500 2,400 0.0
08/07/2022
5.07
 98,700 4.99 5.19 4.99 12,700 100 0.0
07/07/2022
4.99
 148,700 5 5.09 4.90 0 1,900 -0.0
06/07/2022
5
 74,100 5 5.09 4.91 0 1,900 -0.0
05/07/2022
5
 51,500 5.05 5.25 5 0 2,500 -0.0
04/07/2022
5.05
 85,100 5.14 5.30 5.01 0 2,700 -0.0
01/07/2022
5.14
 82,300 5.01 5.19 4.92 0 3,000 -0.0
30/06/2022
5.01
 99,200 5.31 5.45 5.01 0 2,900 -0.0
29/06/2022
5.31
 68,200 5.40 5.48 5.15 0 3,200 -0.0
28/06/2022
5.40
 211,100 5.22 5.50 5.22 0 3,100 -0.0
27/06/2022
5.22
 127,300 5.18 5.28 5 300 3,000 -0.0
24/06/2022
5.18
 94,400 5.24 5.24 5.10 500 3,400 -0.0
23/06/2022
5.24
 86,500 5.19 5.24 5.10 0 3,900 -0.0
22/06/2022
5.19
 102,700 5 5.26 4.80 0 4,500 -0.0
21/06/2022
5
 196,900 4.70 5 4.39 7,500 5,600 0.0
20/06/2022
4.70
 247,700 5.05 5.15 4.70 45,500 3,700 0.2
17/06/2022
5.05
 327,100 5.43 5.43 5.05 26,000 8,400 0.1
16/06/2022
5.43
 81,800 5.40 5.62 5.40 0 9,200 -0.0
15/06/2022
5.40
 206,200 5.80 5.94 5.40 15,000 16,400 -0.0
14/06/2022
5.80
 125,700 5.95 6.09 5.65 9,900 6,600 0.0
13/06/2022
5.95
 306,200 6.34 6.34 5.91 6,900 8,800 -0.0
10/06/2022
6.34
 136,300 6.59 6.59 6.26 1,900 3,700 -0.0
09/06/2022
6.59
 117,800 6.59 6.81 6.47 3,400 1,900 0.0
08/06/2022
6.59
 101,200 6.25 6.60 6.26 13,600 0 0.1
07/06/2022
6.25
 255,200 6.49 6.49 6.04 1,500 5,400 -0.0
06/06/2022
6.49
 134,600 6.70 6.79 6.40 1,600 9,900 -0.1
03/06/2022
6.70
 102,100 6.60 6.76 6.61 5,700 0 0.0
02/06/2022
6.60
 149,100 6.93 7.04 6.60 1,200 8,200 -0.0
01/06/2022
6.93
 209,500 6.99 7.15 6.93 3,800 3,600 0.0
31/05/2022
6.99
 286,300 7.27 7.27 6.80 5,000 0 0.0
30/05/2022
7.27
 468,200 6.96 7.39 7 800 6,600 -0.0
27/05/2022
6.96
 305,500 6.51 6.96 6.67 200 0 0.0
26/05/2022
6.51
 304,700 6.09 6.51 6.10 7,200 0 0.0
25/05/2022
6.09
 138,000 6 6.10 5.95 3,000 1,600 0.0
24/05/2022
6
 62,700 5.94 6 5.81 300 5,100 -0.0
23/05/2022
5.94
 112,400 5.90 6.10 5.85 24,700 200 0.1
20/05/2022
5.90
 145,500 5.92 6.10 5.84 7,300 3,000 0.0
19/05/2022
5.92
 122,400 6.02 6.02 5.85 1,100 1,300 -0.0
18/05/2022
6.02
 114,400 6.12 6.40 6.02 3,000 4,000 -0.0
17/05/2022
6.12
 205,000 5.80 6.14 5.60 7,500 800 0.0
16/05/2022
5.80
 135,100 5.63 6 5.64 2,600 400 0.0
13/05/2022
5.63
 174,200 6.05 6.09 5.63 23,700 6,900 0.1
12/05/2022
6.05
 291,100 6.50 6.50 6.05 0 9,800 -0.1
11/05/2022
6.50
 248,100 6.24 6.55 6.24 12,700 100 0.1
10/05/2022
6.24
 91,400 6.24 6.24 5.82 8,500 300 0.1
09/05/2022
6.24
 383,700 6.70 6.70 6.24 0 3,700 -0.0
06/05/2022
6.70
 116,400 7 7 6.60 900 8,300 -0.0
05/05/2022
7
 174,600 7.10 7.25 6.65 2,600 6,500 -0.0
04/05/2022
7.10
 266,700 7.25 7.34 7.01 3,400 400 0.0

Chính sách bảo mật | Điều khoản sử dụng |