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

2.46
0
(0%)
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
(2024-10-16) 		-0.04 -1.60% 507,300 -800 -0.0
2.46
2.54
2.46
2 tháng
(2024-09-16) 		-0.21 -7.87% 1,230,400 5,100 0.0
2.46
2.67
2.46
3 tháng
(2024-08-19) 		-0.26 -9.56% 1,734,000 18,400 0.0
2.46
2.79
2.46
6 tháng
(2024-05-20) 		-0.84 -25.45% 6,512,200 81,200 0.2
2.46
3.46
2.46
12 tháng
(2023-11-21) 		-1.84 -42.79% 21,393,400 202,790 0.7
2.46
4.35
2.46
24 tháng
(2022-11-28) 		-0.58 -19.08% 100,216,000 125,084 -0.5
2.46
6.09
2.46
36 tháng
(2021-12-01) 		-9.14 -78.79% 187,128,500 277,232 -1.0
2
15.15
2.46
60 tháng
(2019-12-12) 		-6.34 -72.05% 258,173,870 -850,568 -7.7
2
15.15
2.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
7.46
 292,300 7.49 7.49 7.20 1,000 0 0.0
09/04/2021
7.49
 174,400 7.25 7.49 6.97 3,300 0 0.0
08/04/2021
7.25
 356,800 7.79 7.79 7.25 0 0 0
07/04/2021
7.79
 154,800 7.45 7.80 7.47 0 6,000 -0.0
06/04/2021
7.45
 415,900 6.97 7.45 7.20 0 10,000 -0.1
05/04/2021
6.97
 632,400 6.52 6.97 6.58 0 70,100 -0.5
02/04/2021
6.52
 107,400 6.60 6.63 6.50 0 0 0
01/04/2021
6.60
 89,200 6.58 6.60 6.40 0 0 0
31/03/2021
6.58
 86,800 6.58 6.69 6.50 0 0 0
30/03/2021
6.58
 104,600 6.58 6.60 6.35 0 0 0
29/03/2021
6.58
 60,000 6.40 6.65 6.28 0 0 0
26/03/2021
6.40
 63,500 6.60 6.60 6.25 100 0 0.0
25/03/2021
6.60
 120,200 6.60 6.61 6.40 0 9,000 -0.1
24/03/2021
6.60
 102,700 6.50 6.80 6.35 0 0 0
23/03/2021
6.50
 165,100 6.80 6.80 6.40 0 17,700 -0.1
22/03/2021
6.80
 218,700 6.65 6.90 6.63 0 29,100 -0.2
19/03/2021
6.65
 76,200 6.62 6.72 6.55 0 3,500 -0.0
18/03/2021
6.62
 225,800 6.60 6.73 6.14 0 0 0
17/03/2021
6.60
 53,000 6.65 6.75 6.46 0 15,800 -0.1
16/03/2021
6.65
 231,100 6.56 6.85 6.60 0 6,900 -0.0
15/03/2021
6.56
 314,300 6.30 6.60 6.26 0 0 0
12/03/2021
6.30
 159,100 6.28 6.35 6.10 4,000 30,000 -0.2
11/03/2021
6.28
 71,200 6.21 6.31 6.20 1,600 27,900 -0.2
10/03/2021
6.21
 58,500 6.20 6.22 6.15 0 0 0
09/03/2021
6.20
 92,700 6.29 6.29 6.02 5,400 0 0.0
08/03/2021
6.29
 129,600 6.29 6.30 6.20 0 3,300 -0.0
05/03/2021
6.29
 68,500 6 6.30 5.85 100 0 0.0
04/03/2021
6
 143,900 6.21 6.35 5.95 0 0 0
03/03/2021
6.21
 150,700 5.93 6.33 5.90 0 0 0
02/03/2021
5.93
 47,900 5.82 6.09 5.85 2,200 0 0.0
01/03/2021
5.82
 32,000 5.84 5.84 5.80 0 200 -0.0
26/02/2021
5.84
 15,600 5.84 5.86 5.65 0 0 0
25/02/2021
5.84
 17,000 5.78 5.90 5.79 0 0 0
24/02/2021
5.78
 40,300 5.85 5.90 5.76 0 0 0
23/02/2021
5.85
 8,600 5.77 5.85 5.77 0 0 0
22/02/2021
5.77
 59,900 5.80 5.96 5.77 1,400 0 0.0
19/02/2021
5.80
 66,200 5.90 5.90 5.77 600 0 0.0
18/02/2021
5.90
 43,500 5.97 5.97 5.77 23,100 0 0.1
17/02/2021
5.97
 25,100 5.86 5.98 5.59 14,100 0 0.1
09/02/2021
5.86
 36,300 5.60 5.88 5.24 4,100 0 0.0
08/02/2021
5.60
 142,800 5.97 6 5.56 0 0 0
05/02/2021
5.97
 34,000 5.93 6 5.85 1,000 10,000 -0.1
04/02/2021
5.93
 112,500 5.60 5.99 5.70 0 0 0
03/02/2021
5.60
 67,500 5.24 5.60 5.60 0 0 0
02/02/2021
5.24
 49,000 5.03 5.35 5 0 0 0
01/02/2021
5.03
 113,300 5.40 5.40 5.03 0 0 0
29/01/2021
5.40
 50,500 5.40 5.76 5.04 0 0 0
28/01/2021
5.40
 68,800 5.80 5.80 5.40 0 1,000 -0.0
27/01/2021
5.80
 73,000 5.85 6.08 5.56 14,100 0 0.1
26/01/2021
5.85
 68,500 6 6.16 5.85 0 0 0
25/01/2021
6
 110,800 5.94 6.18 5.80 0 0 0
22/01/2021
5.94
 76,700 6.04 6.04 5.86 500 0 0.0
21/01/2021
6.04
 78,400 5.72 6.08 5.71 5,200 400 0.0
20/01/2021
5.72
 158,200 5.98 5.98 5.57 0 0 0
19/01/2021
5.98
 124,200 6.43 6.43 5.98 0 0 0
18/01/2021
6.43
 102,900 6.42 6.50 6.32 100 0 0.0
15/01/2021
6.42
 169,100 6.40 6.68 6.40 0 0 0
14/01/2021
6.40
 301,600 6.28 6.65 6.15 0 0 0
13/01/2021
6.28
 237,200 6.18 6.30 6.05 8,400 0 0.1
12/01/2021
6.18
 59,200 6.20 6.22 6.01 0 0 0
11/01/2021
6.20
 77,300 6.15 6.20 6 0 0 0
08/01/2021
6.15
 171,800 6 6.20 5.97 0 0 0
07/01/2021
6
 123,400 6.27 6.27 5.85 0 0 0
06/01/2021
6.27
 53,700 6.28 6.28 6.10 0 0 0
05/01/2021
6.28
 101,600 6.06 6.28 5.75 0 0 0
04/01/2021
6.06
 442,000 6.51 6.51 6.06 0 0 0
31/12/2020
6.51
 340,700 7 7 6.51 11,010 40 0.1
30/12/2020
7
 382,780 6.70 7 6.50 0 0 0
29/12/2020
6.70
 239,120 6.32 6.74 6.50 0 10 -0
28/12/2020
6.32
 308,540 5.91 6.32 5.75 10,000 0 0.1
25/12/2020
5.91
 201,870 5.53 5.91 5.40 4,000 0 0.0
24/12/2020
5.53
 157,450 5.49 5.64 5.40 80,000 0 0.4
23/12/2020
5.49
 309,940 5.20 5.56 5.20 35,000 0 0.2
22/12/2020
5.20
 185,060 5.10 5.25 5.10 0 0 0
21/12/2020
5.10
 86,290 5 5.17 5 0 0 0
18/12/2020
5
 102,660 4.90 5.24 4.87 0 0 0
17/12/2020
4.90
 33,890 4.90 4.94 4.86 0 0 0
16/12/2020
4.90
 12,380 4.89 4.91 4.82 0 0 0
15/12/2020
4.89
 20,840 4.97 5 4.87 0 0 0
14/12/2020
4.97
 57,000 4.76 4.97 4.76 0 0 0
11/12/2020
4.76
 39,020 4.84 4.84 4.75 0 0 0
10/12/2020
4.84
 95,850 4.97 4.97 4.84 2,000 0 0.0
09/12/2020
4.97
 61,390 4.95 4.98 4.86 0 50 -0.0
08/12/2020
4.95
 47,390 5 5 4.83 0 0 0
07/12/2020
5
 59,610 4.97 5.12 4.96 0 0 0
04/12/2020
4.97
 101,920 5.19 5.19 4.96 0 0 0
03/12/2020
5.19
 135,890 5.19 5.21 4.92 0 0 0
02/12/2020
5.19
 90,890 5.35 5.43 5.10 0 0 0
01/12/2020
5.35
 524,970 5.17 5.45 5 1,000 0 0.0
30/11/2020
5.17
 112,740 4.84 5.17 5.17 0 13,010 -0.1
27/11/2020
4.84
 70,510 4.53 4.84 4.84 0 0 0
26/11/2020
4.53
 45,110 4.24 4.53 4.28 0 0 0
25/11/2020
4.24
 17,870 4.26 4.29 4.24 0 0 0
24/11/2020
4.26
 4,570 4.27 4.30 4.24 0 0 0
23/11/2020
4.27
 15,590 4.32 4.40 4.27 0 0 0
20/11/2020
4.32
 40,040 4.19 4.33 4.18 0 0 0
19/11/2020
4.19
 38,770 4.20 4.22 4.18 0 0 0
18/11/2020
4.20
 72,910 4.27 4.31 4.20 0 0 0
17/11/2020
4.27
 12,200 4.32 4.37 4.27 0 0 0
16/11/2020
4.32
 26,070 4.34 4.35 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |