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)
03/06/2022
6.70
 102,100 6.76 6.76 6.61 5,700 0 0.0
02/06/2022
6.60
 149,100 6.86 7.04 6.60 1,200 8,200 0.0
01/06/2022
6.93
 209,500 7 7.15 6.93 3,800 3,600 0.0
31/05/2022
6.99
 286,300 7.20 7.20 6.80 5,000 0 0.0
30/05/2022
7.27
 468,200 7.26 7.39 7 800 6,600 0.0
27/05/2022
6.96
 305,500 6.69 6.96 6.67 200 0 0.0
26/05/2022
6.51
 304,700 6.10 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 6.09 6.10 5.85 24,700 200 0.1
20/05/2022
5.90
 145,500 6.10 6.10 5.84 7,300 3,000 0.0
19/05/2022
5.92
 122,400 5.85 6.02 5.85 1,100 1,300 0.0
18/05/2022
6.02
 114,400 6.20 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 5.64 6 5.64 2,600 400 0.0
13/05/2022
5.63
 174,200 6 6.09 5.63 23,700 6,900 0.1
12/05/2022
6.05
 291,100 6.49 6.49 6.05 0 9,800 -0.1
11/05/2022
6.50
 248,100 6.32 6.55 6.24 12,700 100 0.1
10/05/2022
6.24
 91,400 5.84 6.24 5.82 8,500 300 0.1
09/05/2022
6.24
 383,700 6.65 6.65 6.24 0 3,700 0.0
06/05/2022
6.70
 116,400 6.60 6.92 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 7.34 7.34 7.01 3,400 400 0.0
29/04/2022
7.25
 159,500 7.10 7.26 7.09 20,700 100 0.1
28/04/2022
7.10
 306,500 7.10 7.13 6.98 4,000 500 0.0
27/04/2022
7
 255,300 7.10 7.10 6.51 2,300 6,200 0.0
26/04/2022
6.70
 261,900 6.10 6.70 6.01 37,700 2,600 0.2
25/04/2022
6.42
 361,000 6.90 7.14 6.42 47,300 1,600 0.3
22/04/2022
6.90
 120,200 6.36 7.26 6.36 20,800 1,900 0.1
21/04/2022
6.79
 256,800 6.79 7.20 6.79 24,500 0 0.2
20/04/2022
7.30
 240,200 7.61 7.62 7.30 24,600 0 0.2
19/04/2022
7.84
 211,300 7.91 8.60 7.84 9,800 1,100 0.1
18/04/2022
8.42
 340,900 9.05 9.05 8.42 5,900 4,500 0.0
15/04/2022
9.05
 143,100 9.35 9.35 9 0 7,300 -0.1
14/04/2022
9.35
 296,300 9.80 9.80 9.35 100 19,400 -0.2
13/04/2022
9.35
 379,600 9.34 9.37 8.65 9,500 2,800 0.1
12/04/2022
9.30
 463,100 10 10.30 9.30 2,400 20,600 -0.2
08/04/2022
10
 191,300 10.40 10.45 10 200 12,800 -0.1
07/04/2022
10.45
 92,400 10.50 10.50 10.25 400 13,500 -0.1
06/04/2022
10.50
 270,100 10.65 10.65 10.35 200 14,000 -0.1
05/04/2022
10.65
 195,000 10.80 10.80 10.60 3,100 0 0.0
04/04/2022
10.85
 194,200 10.95 10.95 10.60 0 2,900 0.0
01/04/2022
10.90
 206,500 10.40 10.90 10.30 1,900 9,700 -0.1
31/03/2022
10.55
 407,200 10.65 11 10.35 1,100 22,700 -0.2
30/03/2022
10.65
 687,800 11.30 11.30 10.60 5,900 8,700 0.0
29/03/2022
11.35
 420,200 10.90 11.50 10.90 12,700 0 0.1
28/03/2022
10.90
 646,800 11.30 11.35 10.70 12,700 12,300 0.0
25/03/2022
11.40
 360,300 11.70 11.70 11.10 21,100 0 0.2
24/03/2022
11.40
 406,700 11.45 11.45 11.25 20,100 0 0.2
23/03/2022
11.45
 595,700 11.65 11.70 11.30 13,200 0 0.2
22/03/2022
11.65
 960,800 11.80 12.10 11.65 0 11,100 -0.1
21/03/2022
11.70
 615,500 11.60 11.90 11.45 1,500 10,200 -0.1
18/03/2022
11.55
 978,900 11.20 11.65 11.05 14,300 0 0.2
17/03/2022
11.10
 557,700 10.75 11.20 10.70 10,100 0 0.1
16/03/2022
10.75
 157,800 10.85 10.95 10.60 2,000 0 0.0
15/03/2022
10.75
 387,400 10.40 10.80 10.15 3,600 17,500 -0.1
14/03/2022
10.40
 435,400 10.80 10.85 10.20 0 18,800 -0.2
11/03/2022
10.90
 304,200 11.25 11.25 10.85 1,900 0 0.0
10/03/2022
11.15
 300,600 11.30 11.30 11 4,900 0 0.1
09/03/2022
10.90
 427,500 11 11.10 10.65 5,400 100 0.1
08/03/2022
11
 439,600 11.25 11.30 11 0 4,400 0.0
07/03/2022
11.30
 346,300 11.40 11.40 11.15 5,300 2,100 0.0
04/03/2022
11.40
 499,300 11.15 11.45 10.85 19,900 0 0.2
03/03/2022
11
 463,400 11 11.20 10.85 300 0 0.0
02/03/2022
11
 657,100 11.50 11.50 10.90 0 5,100 -0.1
01/03/2022
11.40
 277,600 11.25 11.40 10.95 13,500 600 0.1
28/02/2022
11.25
 276,000 11 11.25 11 3,000 4,600 0.0
25/02/2022
11.30
 202,200 11.35 11.60 11.25 5,900 3,500 0.0
24/02/2022
11.25
 538,300 11.90 11.90 11 1,100 12,200 -0.1
23/02/2022
11.80
 425,100 11.50 11.90 11.45 100 0 0.0
22/02/2022
11.45
 401,500 11.55 11.95 11.30 0 12,600 -0.1
21/02/2022
12.05
 411,700 11.75 12.10 11.40 14,000 0 0.2
18/02/2022
11.55
 326,500 11.40 11.60 11.30 5,800 1,900 0.0
17/02/2022
11.60
 465,300 11.55 11.70 11.20 3,200 1,200 0.0
16/02/2022
11.30
 344,000 10.95 11.50 10.95 9,400 0 0.1
15/02/2022
10.95
 307,700 10.60 11 10.60 3,900 100 0.0
14/02/2022
10.80
 387,100 10.50 11.20 10.50 5,000 100 0.1
11/02/2022
11.20
 266,000 11.15 11.65 11 700 11,200 -0.1
10/02/2022
11.10
 340,000 10.40 11.10 10.40 5,600 0 0.1
09/02/2022
10.40
 352,400 10.10 10.60 10.10 8,800 0 0.1
08/02/2022
10.30
 200,200 10.55 10.60 10.10 200 700 0.0
07/02/2022
10.60
 188,100 10.40 10.85 10.40 10,600 0 0.1
28/01/2022
10.45
 355,300 9.83 10.45 9.77 5,000 6,300 0.0
27/01/2022
10.50
 147,300 10.70 10.70 9.90 700 7,800 -0.1
26/01/2022
10.40
 165,500 10.70 10.75 10.10 200 17,900 -0.1
25/01/2022
10.65
 257,400 10.45 11 9.90 6,700 1,400 0.1
24/01/2022
10.50
 555,600 10.90 10.95 10.40 100 35,200 -0.4
21/01/2022
11.15
 394,900 11 11.15 10.80 2,000 22,300 -0.2
20/01/2022
10.45
 152,800 9.70 10.45 9.51 1,100 0 0.0
19/01/2022
9.70
 483,700 9.63 10 9.63 21,600 5,100 0.2
18/01/2022
10.35
 229,300 10.35 10.40 10.35 300 0 0.0
17/01/2022
11.10
 490,000 11.90 12 11.10 8,600 17,200 -0.1
14/01/2022
11.90
 998,700 11.65 12.45 11.65 38,900 0 0.5
13/01/2022
12.50
 543,700 12.90 13.50 12.50 0 2,400 0.0
12/01/2022
13.40
 1,440,200 13.50 14 13.40 9,400 9,700 0.0
11/01/2022
14.40
 943,100 14.35 15 14 23,500 15,600 0.1
10/01/2022
14.80
 1,406,300 15.65 15.65 14.60 10,200 500 0
07/01/2022
15.15
 1,715,600 14.60 15.50 14 2,700 15,900 -0.2
06/01/2022
14.50
 1,370,200 14.10 14.85 13.50 22,600 8,500 0.2
05/01/2022
14.10
 1,400,300 14.80 14.85 14 0 63,300 -0.9

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