Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	6.38	68,600	6	6.38	6	0	0	0
26/01/2026	6.32	464,900	6.25	6.35	6.25	0	0	0
23/01/2026	6.28	132,800	6.30	6.30	6.22	0	0	0
22/01/2026	6.30	209,600	6.28	6.43	6.20	0	0	0
21/01/2026	6.28	272,400	6.16	6.50	6.16	0	0	0
20/01/2026	6.29	176,700	6.22	6.34	6.06	0	0	0
19/01/2026	6.20	349,600	5.92	6.25	5.92	22,300	0	0.1
16/01/2026	5.92	227,600	5.96	6.15	5.92	0	0	0
15/01/2026	5.92	54,700	5.88	6	5.86	0	0	0
14/01/2026	5.88	176,200	5.80	6	5.80	7,600	0	0.0
13/01/2026	5.98	236,600	6.07	6.09	5.91	0	0	0
12/01/2026	6	134,000	5.68	6	5.68	0	19,800	-0.1
09/01/2026	5.88	388,500	5.88	5.99	5.60	0	0	0
08/01/2026	5.88	160,400	5.90	6.23	5.88	12,000	19,500	-0.0
07/01/2026	5.88	673,400	6.18	6.18	5.74	2,000	0	0.0
06/01/2026	6.17	257,200	6.19	6.25	6.17	32,400	0	0.2
05/01/2026	6.17	464,300	6.14	6.24	6.14	19,500	0	0.1
31/12/2025	6.11	445,800	6.34	6.38	6.10	0	0	0
30/12/2025	6.34	262,300	6.55	6.55	6.20	0	0	0
29/12/2025	6.34	299,000	6.28	6.69	6.20	0	13,900	-0.1
26/12/2025	6.26	187,200	6.25	6.35	5.90	0	24,400	-0.2
25/12/2025	6.30	162,500	6.40	6.40	6.16	0	0	0
24/12/2025	6.39	112,900	6.33	6.39	6.20	2,800	0	0.0
23/12/2025	6.33	627,600	6.21	6.41	6.20	13,400	0	0.1
22/12/2025	6.22	301,700	6.46	6.46	6.20	0	0	0
19/12/2025	6.46	436,800	6.54	6.59	6.21	22,100	0	0.1
18/12/2025	6.38	708,900	6.01	6.42	6.01	0	27,900	-0.2
17/12/2025	6	1,208,100	5.60	6	5.57	0	10,600	-0.1
16/12/2025	5.61	337,100	6.01	6.01	5.60	0	0	0
15/12/2025	6.01	330,400	5.70	6.01	5.33	18,500	2,500	0.1
12/12/2025	5.72	424,600	5.67	5.86	5.60	0	3,000	-0.0
11/12/2025	5.88	302,500	5.61	5.88	5.50	17,100	500	0.1
10/12/2025	5.68	712,000	6.10	6.10	5.60	0	13,000	-0.1
09/12/2025	5.96	939,600	6.68	6.68	5.85	8,000	0	0.1
08/12/2025	6.27	1,009,500	5.92	6.27	5.92	0	0	0
05/12/2025	5.86	1,538,500	5.80	6.20	5.69	13,400	10,000	0.0
04/12/2025	5.80	145,500	5.80	5.90	5.76	0	7,000	-0.0
03/12/2025	5.89	222,600	6	6.05	5.75	600	900	-0.0
02/12/2025	5.79	484,900	5.92	6	5.67	8,700	8,700	-0.0
01/12/2025	6	563,100	6.16	6.24	5.94	8,300	3,200	0.0
28/11/2025	6.18	411,200	6.26	6.29	6	900	8,500	-0.0
27/11/2025	6.26	1,257,900	6.25	6.46	6.03	8,200	11,400	-0.0
26/11/2025	6.25	547,700	6.20	6.25	5.77	3,600	7,000	-0.0
25/11/2025	6.20	1,849,700	6.48	6.48	6.06	8,600	1,000	0.0
24/11/2025	6.06	397,700	5.96	6.06	5.94	11,400	0	0.1
21/11/2025	5.67	1,150,100	5.25	5.67	5.25	0	0	0
20/11/2025	5.30	229,900	5.25	5.30	5.16	0	0	0
19/11/2025	5.25	160,800	5.22	5.25	5.15	0	0	0
18/11/2025	5.25	103,100	5.20	5.26	5.16	0	0	0
17/11/2025	5.25	91,100	5.25	5.29	5.15	0	0	0
14/11/2025	5.25	344,000	5.15	5.29	5.13	2,000	0	0.0
13/11/2025	5.15	228,100	5.22	5.23	5.12	0	0	0
12/11/2025	5.20	292,300	4.95	5.20	4.95	0	0	0
11/11/2025	4.95	146,300	4.91	4.95	4.85	0	0	0
10/11/2025	4.91	273,200	4.97	4.97	4.90	0	0	0
07/11/2025	4.95	353,400	5.01	5.04	4.90	0	0	0
06/11/2025	5.03	97,200	5.04	5.04	4.92	0	0	0
05/11/2025	5.03	430,200	4.90	5.09	4.86	0	0	0
04/11/2025	4.90	425,000	4.74	5	4.65	0	0	0
03/11/2025	4.70	185,400	4.58	4.87	4.58	0	0	0
31/10/2025	4.70	254,900	4.70	4.86	4.70	0	0	0
30/10/2025	4.79	51,900	4.86	4.88	4.73	0	10,400	-0.0
29/10/2025	4.75	64,000	4.70	4.77	4.65	0	0	0
28/10/2025	4.66	131,000	4.71	4.71	4.60	0	0	0
27/10/2025	4.71	311,600	4.90	4.90	4.70	0	0	0
24/10/2025	4.75	173,300	4.90	4.90	4.60	0	0	0
23/10/2025	4.76	153,000	4.69	4.76	4.55	0	0	0
22/10/2025	4.69	67,800	4.45	4.76	4.45	0	0	0
21/10/2025	4.50	199,100	4.48	4.56	4.40	0	0	0
20/10/2025	4.48	250,800	4.81	4.82	4.48	0	17,100	-0.1
17/10/2025	4.80	205,200	4.90	4.90	4.71	0	0	0
16/10/2025	4.84	267,800	4.69	4.84	4.57	0	0	0
15/10/2025	4.69	107,400	4.86	4.86	4.51	0	0	0
14/10/2025	4.70	293,900	4.91	4.91	4.70	0	0	0
13/10/2025	4.91	145,100	4.83	4.98	4.80	0	0	0
10/10/2025	4.98	222,600	4.98	4.98	4.86	0	0	0
09/10/2025	4.98	247,700	4.91	5.10	4.75	0	0	0
08/10/2025	4.91	146,300	4.96	4.96	4.80	0	0	0
07/10/2025	4.94	229,100	5.09	5.09	4.85	0	100	-0.0
06/10/2025	5.01	200,600	4.90	5.10	4.81	0	0	0
03/10/2025	4.88	334,300	4.85	4.99	4.78	0	0	0
02/10/2025	4.97	391,000	5.08	5.08	4.75	0	0	0
01/10/2025	5.10	450,800	5.19	5.19	5.09	0	0	0
30/09/2025	5.20	710,400	5.17	5.22	4.91	0	0	0
29/09/2025	5.20	702,200	5.27	5.27	5.05	0	0	0
26/09/2025	5.25	854,500	5.25	5.40	5.15	0	0	0
25/09/2025	5.11	1,540,200	4.85	5.13	4.78	0	3,000	-0.0
24/09/2025	4.80	904,100	5.04	5.04	4.65	0	0	0
23/09/2025	4.84	1,209,100	4.88	4.95	4.72	3,000	0	0.0
22/09/2025	4.63	1,836,400	4.34	4.63	4.30	0	0	0
19/09/2025	4.33	123,000	4.35	4.37	4.25	300	0	0.0
18/09/2025	4.34	65,600	4.31	4.35	4.29	0	0	0
17/09/2025	4.34	403,400	4.25	4.43	4.18	0	0	0
16/09/2025	4.24	31,700	4.25	4.33	4.23	0	0	0
15/09/2025	4.25	41,500	4.20	4.26	4.19	0	0	0
12/09/2025	4.25	23,800	4.30	4.30	4.18	0	0	0
11/09/2025	4.21	66,700	4.25	4.25	4.16	0	0	0
10/09/2025	4.25	38,000	4.25	4.25	4.19	0	0	0
09/09/2025	4.25	72,600	4.33	4.33	4.20	0	0	0
08/09/2025	4.25	113,700	4.24	4.25	4.17	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.02	-0.32%	5,386,000	42,600	0.3	5.88 6.38 6.38
2 tháng (2025-11-28)	0.14	2.27%	16,553,200	36,200	0.2	5.61 6.46 6.38
3 tháng (2025-10-29)	1.57	33.05%	25,487,100	40,200	0.2	4.70 6.46 6.38
6 tháng (2025-07-31)	2.13	50.84%	45,958,400	23,500	0.2	4.18 6.46 6.38
12 tháng (2025-02-03)	3.88	159.02%	71,543,900	-793,790	-2.4	2.44 6.46 6.38
24 tháng (2024-02-07)	2.40	61.22%	88,930,000	-643,718	-1.9	2.40 6.46 6.38
36 tháng (2023-02-13)	3.03	92.10%	165,209,700	-603,318	-1.8	2.40 6.46 6.38
60 tháng (2021-02-22)	0.55	9.53%	311,605,200	-1,032,176	-7.6	2 15.15 6.38

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

THỐNG KÊ GIAO DỊCH