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

3.99
0.10
(2.57%)
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
(2026-09-08) 		-0.30 -6.67% 418,000 -300 0.0
3.89
4.75
3.89
2 tháng
(2026-08-10) 		-0.77 -15.49% 803,800 -300 0.0
3.89
5.09
3.89
3 tháng
(2026-07-10) 		-0.98 -18.92% 1,219,500 -400 0.0
3.89
5.19
3.89
6 tháng
(2026-04-13) 		-1.55 -26.96% 6,688,800 -18,400 -0.1
3.89
6.32
3.89
12 tháng
(2025-10-13) 		-0.71 -14.46% 38,997,400 -31,900 -0.2
3.89
6.69
3.89
24 tháng
(2024-10-18) 		1.66 65.35% 85,948,800 -861,600 -2.7
2.40
6.69
3.89
36 tháng
(2023-10-24) 		0.17 4.22% 109,359,000 -636,410 -2.0
2.40
6.69
3.89
60 tháng
(2021-11-03) 		-4.69 -52.76% 295,020,400 -627,168 -4.2
2
15.15
3.89
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
3.38
 328,100 3.55 3.73 3.38 4,000 0 0.0
24/10/2022
3.63
 130,100 3.98 3.98 3.63 0 0 0
21/10/2022
3.90
 205,900 4.01 4.14 3.85 21,700 0 0.1
20/10/2022
4.13
 42,500 4.24 4.24 4.04 0 0 0
19/10/2022
4.20
 79,600 4.26 4.26 4.11 0 0 0
18/10/2022
4.20
 392,700 4.16 4.20 4 0 0 0.0
17/10/2022
4.04
 51,500 4.05 4.08 3.93 0 0 0.0
14/10/2022
4.07
 144,100 4.20 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 4.49 3.97 6,000 0 0.0
11/10/2022
4.26
 132,500 4.51 4.70 4.26 10,500 0 0.0
10/10/2022
4.57
 145,000 4.58 4.88 4.56 0 0 0.0
07/10/2022
4.90
 115,000 5.05 5.24 4.88 0 0 0.0
06/10/2022
5.24
 64,600 5.38 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 5.46 5.46 4.99 0 0 0.0
03/10/2022
5.15
 79,600 5.38 5.38 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 5.80 5.80 5.46 0 0 0.0
28/09/2022
5.66
 110,100 5.62 5.80 5.62 0 800 0.0
27/09/2022
5.72
 171,300 5.87 5.87 5.63 0 0 0.0
26/09/2022
5.72
 55,100 5.90 5.90 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 5.80 5.90 5.71 0 2 0.0
21/09/2022
5.81
 82,900 5.68 5.84 5.68 0 0 0.0
20/09/2022
5.84
 86,600 5.92 5.95 5.66 0 0 0.0
19/09/2022
5.80
 165,400 6 6 5.61 0 0 0.0
16/09/2022
5.94
 38,100 6.10 6.10 5.83 0 0 0.0
15/09/2022
6.09
 100,800 6.26 6.26 6.05 0 0 0.0
14/09/2022
6.20
 251,400 5.74 6.20 5.74 0 0 0.0
13/09/2022
6.05
 160,600 5.73 6.10 5.73 0 0 0.0
12/09/2022
5.90
 132,600 5.61 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 5.98 5.98 5.58 0 0 0.0
07/09/2022
5.62
 137,500 6.02 6.02 5.62 0 0 0.0
06/09/2022
6.04
 69,700 6.06 6.06 5.99 0 0 0.0
05/09/2022
6.02
 89,800 5.97 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 6.10 6.11 5.95 0 0 0.0
29/08/2022
6
 219,200 5.85 6.01 5.85 0 0 0.0
26/08/2022
6.13
 279,700 6.12 6.34 6.11 0 0 0.0
25/08/2022
6.10
 142,700 6.09 6.12 6.01 0 0 0.0
24/08/2022
6.08
 79,500 6.15 6.17 6.07 0 0 0.0
23/08/2022
6.05
 147,800 5.90 6.08 5.90 0 0 0.0
22/08/2022
5.94
 175,600 5.90 5.95 5.80 0 0 0.0
19/08/2022
5.94
 50,900 6.07 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 6.23 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 6.28 6.30 6.05 0 0 0.0
12/08/2022
6.09
 160,100 6.03 6.19 6.02 0 0 0.0
11/08/2022
6.08
 323,200 6.30 6.30 6 0 0 0.0
10/08/2022
6.29
 280,500 6.31 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 5.62 5.98 5.62 0 0 0.0
04/08/2022
5.85
 260,800 5.80 5.95 5.67 0 0 0.0
03/08/2022
5.61
 222,200 5.50 5.69 5.42 0 0 0.0
02/08/2022
5.57
 404,100 5.35 5.66 5.35 0 0 0.0
01/08/2022
5.38
 135,200 5.33 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 5.35 5.56 5.23 100 3,100 0.0
27/07/2022
5.20
 166,400 5.13 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 5.50 5.50 5.35 0 3,100 0.0
22/07/2022
5.40
 89,500 5.42 5.52 5.36 0 3,900 0.0
21/07/2022
5.52
 161,000 5.75 5.75 5.49 0 3,000 0.0
20/07/2022
5.79
 245,200 5.60 5.85 5.60 0 3,000 0.0
19/07/2022
5.56
 101,100 5.75 5.75 5.39 0 2,800 0.0
18/07/2022
5.57
 323,800 5.38 5.65 5.37 0 2,600 0.0
15/07/2022
5.37
 243,200 5.42 5.53 5.26 0 2,700 0.0
14/07/2022
5.30
 85,800 5.29 5.31 5.20 0 2,200 0.0
13/07/2022
5.32
 157,300 5.10 5.35 5.10 0 20,300 -0.1
12/07/2022
5.25
 189,300 5.10 5.25 4.99 0 1,900 0.0
11/07/2022
5.06
 114,600 5.10 5.10 4.92 2,500 2,400 0.0
08/07/2022
5.07
 98,700 5.05 5.19 4.99 12,700 100 0.0
07/07/2022
4.99
 148,700 5.05 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 5.07 5.25 5 0 2,500 0.0
04/07/2022
5.05
 85,100 5.30 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 5.30 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 5.28 5.50 5.22 0 3,100 0.0
27/06/2022
5.22
 127,300 5.28 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 5.24 5.24 5.10 0 3,900 0.0
22/06/2022
5.19
 102,700 5.10 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 4.86 5.15 4.70 45,500 3,700 0.2
17/06/2022
5.05
 327,100 5.08 5.42 5.05 26,000 8,400 0.1
16/06/2022
5.43
 81,800 5.62 5.62 5.40 0 9,200 0.0
15/06/2022
5.40
 206,200 5.81 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 6.02 6.30 5.91 6,900 8,800 0.0
10/06/2022
6.34
 136,300 6.26 6.59 6.26 1,900 3,700 0.0
09/06/2022
6.59
 117,800 6.81 6.81 6.47 3,400 1,900 0.0
08/06/2022
6.59
 101,200 6.33 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 6.52 6.79 6.40 1,600 9,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc