Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	6.19	832,600	5.80	6.20	5.69	13,400	7,700	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
05/09/2025	4.20	110,800	4.34	4.34	4.20	0	0	0
04/09/2025	4.27	91,900	4.37	4.37	4.27	0	0	0
03/09/2025	4.37	141,500	4.22	4.44	4.22	0	0	0
29/08/2025	4.29	105,300	4.33	4.33	4.25	0	0	0
28/08/2025	4.30	224,400	4.34	4.34	4.22	0	0	0
27/08/2025	4.32	118,000	4.34	4.34	4.24	0	0	0
26/08/2025	4.34	155,800	4.23	4.39	4.20	0	0	0
25/08/2025	4.22	180,200	4.21	4.30	4.17	0	0	0
22/08/2025	4.20	142,200	4.27	4.27	4.10	0	0	0
21/08/2025	4.27	98,600	4.40	4.40	4.20	100	0	0.0
20/08/2025	4.36	720,800	4.40	4.45	4.19	0	0	0
19/08/2025	4.42	253,100	4.40	4.54	4.38	0	0	0
18/08/2025	4.37	163,600	4.35	4.41	4.32	0	0	0
15/08/2025	4.32	438,600	4.51	4.51	4.30	0	0	0
14/08/2025	4.51	353,900	4.50	4.54	4.40	0	0	0
13/08/2025	4.48	338,800	4.42	4.70	4.35	100	0	0.0
12/08/2025	4.42	315,700	4.50	4.50	4.36	0	0	0
11/08/2025	4.50	1,004,200	4.30	4.56	4.25	0	0	0
08/08/2025	4.27	395,400	4.29	4.29	4.20	0	0	0
07/08/2025	4.22	681,900	4.22	4.30	4.17	0	0	0
06/08/2025	4.20	334,400	4.29	4.29	4.20	0	0	0
05/08/2025	4.24	263,800	4.25	4.28	4.12	0	0	0
04/08/2025	4.22	179,000	4.17	4.22	4.15	0	0	0
01/08/2025	4.18	94,700	4.19	4.23	4.11	0	0	0
31/07/2025	4.19	299,400	4.11	4.19	4.08	0	0	0
30/07/2025	4.11	211,300	4.10	4.17	3.89	0	0	0
29/07/2025	4.09	688,600	4.40	4.42	4.09	0	0	0
28/07/2025	4.39	619,600	4.36	4.45	4.36	0	0	0
25/07/2025	4.35	371,400	4.21	4.42	4.21	0	0	0
24/07/2025	4.26	225,200	4.23	4.34	4.20	0	0	0
23/07/2025	4.25	261,000	4.21	4.35	4.21	0	0	0
22/07/2025	4.26	222,600	4.29	4.32	4.17	0	0	0
21/07/2025	4.29	269,200	4.45	4.45	4.23	0	0	0
18/07/2025	4.45	693,000	4.48	4.52	4.37	0	0	0
17/07/2025	4.37	614,800	4.32	4.46	4.25	0	0	0
16/07/2025	4.32	209,100	4.21	4.32	4.18	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 (2025-11-04)	0.99	20.20%	10,059,500	11,600	0.1	4.90 6.26 5.80
2 tháng (2025-10-06)	0.88	17.56%	13,968,000	-16,000	-0.1	4.48 6.26 5.80
3 tháng (2025-09-05)	1.69	40.24%	23,991,800	-15,700	-0.1	4.20 6.26 5.80
6 tháng (2025-06-09)	2.67	82.92%	46,278,300	-400	0.0	3.14 6.26 5.80
12 tháng (2024-12-09)	3.41	137.50%	58,876,500	-819,990	-2.6	2.40 6.26 5.80
24 tháng (2023-12-15)	1.81	44.36%	77,918,500	-643,618	-2.0	2.40 6.26 5.80
36 tháng (2022-12-20)	2.68	83.49%	157,089,000	-686,324	-2.6	2.40 6.26 5.80
60 tháng (2020-12-30)	-1.11	-15.86%	300,796,380	-1,000,406	-7.4	2 15.15 5.80

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

THỐNG KÊ GIAO DỊCH