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

3.98
0.09
(2.31%)
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)
22/03/2021
6.80
 218,700 6.66 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 6.61 6.85 6.60 0 6,900 0.0
15/03/2021
6.56
 314,300 6.35 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 6.20 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 6.02 6.28 6.02 5,400 0 0.0
08/03/2021
6.29
 129,600 6.26 6.30 6.20 0 3,300 0.0
05/03/2021
6.29
 68,500 6.17 6.30 5.85 100 0 0.0
04/03/2021
6
 143,900 6.30 6.35 5.95 0 0 0
03/03/2021
6.21
 150,700 5.90 6.33 5.90 0 0 0
02/03/2021
5.93
 47,900 5.85 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 5.65 5.86 5.65 0 0 0
25/02/2021
5.84
 17,000 5.79 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 5.83 5.88 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 5.59 5.98 5.59 14,100 0 0.1
09/02/2021
5.86
 36,300 5.30 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 5.99 5.99 5.70 0 0 0
03/02/2021
5.60
 67,500 5.60 5.60 5.60 0 0 0
02/02/2021
5.24
 49,000 5.35 5.35 5 0 0 0
01/02/2021
5.03
 113,300 5.12 5.36 5.03 0 0 0
29/01/2021
5.40
 50,500 5.04 5.76 5.04 0 0 0
28/01/2021
5.40
 68,800 5.43 5.44 5.40 0 1,000 0.0
27/01/2021
5.80
 73,000 6.08 6.08 5.56 14,100 0 0.1
26/01/2021
5.85
 68,500 6.16 6.16 5.85 0 0 0
25/01/2021
6
 110,800 5.91 6.18 5.80 0 0 0
22/01/2021
5.94
 76,700 6.02 6.03 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 5.58 5.72 5.57 0 0 0
19/01/2021
5.98
 124,200 6.11 6.40 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 6.68 6.68 6.40 0 0 0
14/01/2021
6.40
 301,600 6.15 6.65 6.15 0 0 0
13/01/2021
6.28
 237,200 6.15 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 6.19 6.20 6 0 0 0
08/01/2021
6.15
 171,800 5.97 6.20 5.97 0 0 0
07/01/2021
6
 123,400 6 6.15 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 6.28 5.75 0 0 0
04/01/2021
6.06
 442,000 6.06 6.29 6.06 0 0 0
31/12/2020
6.51
 340,700 6.60 6.75 6.51 11,010 40 0.1
30/12/2020
7
 382,780 7 7 6.50 0 0 0
29/12/2020
6.70
 239,120 6.68 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 5.50 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 5.30 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 4.94 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 4.78 4.83 4.75 0 0 0
10/12/2020
4.84
 95,850 4.90 4.94 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 5 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 4.92 5.21 4.92 0 0 0
02/12/2020
5.19
 90,890 5.43 5.43 5.10 0 0 0
01/12/2020
5.35
 524,970 5.18 5.45 5 1,000 0 0.0
30/11/2020
5.17
 112,740 5.17 5.17 5.17 0 13,010 -0.1
27/11/2020
4.84
 70,510 4.84 4.84 4.84 0 0 0
26/11/2020
4.53
 45,110 4.30 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 4.30 4.30 4.24 0 0 0
23/11/2020
4.27
 15,590 4.40 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 4.22 4.22 4.18 0 0 0
18/11/2020
4.20
 72,910 4.31 4.31 4.20 0 0 0
17/11/2020
4.27
 12,200 4.27 4.37 4.27 0 0 0
16/11/2020
4.32
 26,070 4.34 4.35 4.32 0 0 0
13/11/2020
4.34
 10,160 4.34 4.35 4.31 0 0 0
12/11/2020
4.35
 40,620 4.37 4.40 4.32 0 0 0
11/11/2020
4.40
 20,800 4.41 4.44 4.36 0 0 0
10/11/2020
4.39
 4,090 4.59 4.59 4.35 0 0 0
09/11/2020
4.38
 75,440 4.40 4.45 4.37 0 0 0
06/11/2020
4.44
 17,240 4.41 4.44 4.39 0 0 0
05/11/2020
4.41
 29,470 4.50 4.50 4.41 0 0 0
04/11/2020
4.50
 11,140 4.59 4.59 4.45 0 0 0
03/11/2020
4.45
 23,940 4.59 4.59 4.45 0 0 0
02/11/2020
4.48
 2,250 4.44 4.49 4.44 0 0 0
30/10/2020
4.49
 12,910 4.40 4.60 4.40 0 0 0
29/10/2020
4.49
 11,580 4.40 4.50 4.40 0 0 0
28/10/2020
4.45
 19,320 4.56 4.56 4.45 0 0 0
27/10/2020
4.55
 16,670 4.64 4.65 4.53 100 8,000 0.0
26/10/2020
4.55
 34,330 4.70 4.70 4.51 0 0 0

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