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)
04/06/2020
4.79
 48,120 4.88 4.88 4.71 2,190 0 0.0
03/06/2020
4.67
 119,690 4.80 4.80 4.67 18,430 42,350 -0.1
02/06/2020
4.80
 74,130 4.89 4.89 4.75 0 46,400 -0.2
01/06/2020
4.81
 30,230 4.79 4.88 4.70 0 3,310 0.0
29/05/2020
4.79
 122,230 4.46 4.79 4.46 0 0 0
28/05/2020
4.73
 17,310 4.95 4.95 4.72 0 0 0
27/05/2020
4.78
 70,400 4.70 4.79 4.70 0 0 0
26/05/2020
4.71
 71,250 4.79 4.79 4.70 0 0 0
25/05/2020
4.79
 21,670 4.84 4.84 4.79 0 0 0
22/05/2020
4.84
 46,390 4.89 4.89 4.66 0 0 0
21/05/2020
4.84
 22,100 4.76 4.85 4.66 0 0 0
20/05/2020
4.80
 27,230 4.88 4.88 4.65 0 0 0
19/05/2020
4.88
 198,970 4.90 4.96 4.80 0 93,350 -0.5
18/05/2020
4.81
 19,670 4.70 4.83 4.70 0 0 0
15/05/2020
4.80
 50,720 4.64 4.88 4.64 0 0 0
14/05/2020
4.64
 71,370 4.60 4.70 4.60 0 16,850 -0.1
13/05/2020
4.64
 40,960 4.46 4.65 4.37 0 16,340 -0.1
12/05/2020
4.64
 15,030 4.40 4.68 4.38 0 4,850 0.0
11/05/2020
4.47
 80,920 4.47 4.50 4.36 0 36,270 -0.2
08/05/2020
4.45
 43,990 4.79 4.80 4.42 0 9,520 0.0
07/05/2020
4.63
 13,260 4.88 4.88 4.60 0 3,980 0.0
06/05/2020
4.89
 41,310 4.90 4.90 4.45 0 10,160 0.0
05/05/2020
4.67
 47,060 4.75 5 4.67 0 8,820 0.0
04/05/2020
5.02
 44,570 4.70 5.02 4.67 0 4,250 0.0
29/04/2020
5.02
 46,070 5.02 5.02 4.62 0 0 0
28/04/2020
4.80
 6,060 4.80 5.12 4.80 0 0 0
27/04/2020
5.12
 33,280 5 5.12 4.85 0 0 0
24/04/2020
4.84
 45,450 4.53 4.84 4.53 0 0 0
23/04/2020
4.53
 73,720 4.95 4.95 4.53 0 0 0
22/04/2020
4.73
 21,190 5 5 4.70 0 0 0
21/04/2020
5.01
 40,660 5.01 5.01 4.70 10,000 0 0.1
20/04/2020
5.03
 35,810 5.10 5.15 5.03 10,620 0 0.1
17/04/2020
5.12
 96,910 5.08 5.12 4.73 0 1,000 0.0
16/04/2020
5.08
 41,830 4.87 5.09 4.87 0 0 0
15/04/2020
5.09
 29,770 4.90 5.12 4.88 0 0 0
14/04/2020
5.10
 130,020 5.12 5.12 5 0 0 0
13/04/2020
4.79
 38,320 4.79 4.79 4.79 0 0 0
10/04/2020
4.48
 105,750 4.19 4.48 4.03 0 0 0
09/04/2020
4.19
 61,000 4.07 4.20 4.06 0 0 0
08/04/2020
4.10
 36,820 4.10 4.18 3.90 1,000 0 0.0
07/04/2020
4
 22,140 4.17 4.17 4 0 0 0
06/04/2020
4.17
 16,910 4.14 4.35 4 0 0 0
03/04/2020
4.14
 9,720 4.19 4.19 4 0 0 0
01/04/2020
4.09
 36,090 4.09 4.09 4 0 0 0
31/03/2020
3.90
 17,270 4.19 4.19 3.90 0 0 0
30/03/2020
4.19
 11,970 4.02 4.39 4.01 0 0 0
27/03/2020
4.30
 5,740 4.54 4.59 4.30 0 0 0
26/03/2020
4.60
 17,450 4.60 4.60 4.36 0 0 0
25/03/2020
4.64
 47,590 4.40 4.65 4.40 38,130 0 0.2
24/03/2020
4.50
 39,110 4.66 4.66 4.34 0 0 0
23/03/2020
4.66
 31,040 4.74 4.74 4.41 0 0 0
20/03/2020
4.74
 220 4.78 4.78 4.73 0 0 0
19/03/2020
4.73
 18,860 4.60 4.89 4.35 0 720 0.0
18/03/2020
4.63
 14,550 4.40 4.89 4.40 0 720 0.0
17/03/2020
4.66
 72,360 4.66 4.74 4.40 0 0 0
16/03/2020
4.60
 20,590 4.95 5.20 4.60 0 0 0
13/03/2020
4.92
 94,950 4.92 5.45 4.92 0 0 0
12/03/2020
5.29
 21,080 5.30 5.30 4.94 100 0 0.0
11/03/2020
5.30
 18,160 5.69 5.69 5.30 0 0 0
10/03/2020
5.69
 128,750 5 5.69 4.96 0 0 0
09/03/2020
5.32
 15,040 5.53 5.58 5.32 0 0 0
06/03/2020
5.72
 41,780 5.75 5.87 5.50 0 0 0
05/03/2020
5.70
 16,750 6.08 6.08 5.70 0 0 0
04/03/2020
5.95
 1,700 5.80 5.95 5.75 0 0 0
03/03/2020
5.75
 7,460 5.62 5.99 5.62 0 0 0
02/03/2020
5.62
 2,920 6 6 5.60 0 0 0
28/02/2020
5.96
 10,020 6 6.02 5.58 0 4,200 0.0
27/02/2020
6
 1,190 5.90 6 5.60 0 0 0
26/02/2020
5.90
 5,450 5.98 5.98 5.90 0 0 0
25/02/2020
5.90
 39,740 5.90 6 5.70 10,000 0 0.1
24/02/2020
5.90
 21,930 6 6.20 5.85 0 0 0
21/02/2020
6.07
 18,740 6.24 6.24 6 0 0 0
20/02/2020
6.24
 20,120 6.25 6.25 5.94 0 0 0
19/02/2020
6.25
 17,960 6.35 6.35 5.90 0 0 0
18/02/2020
6.30
 750 6.29 6.39 6.01 0 0 0
17/02/2020
6.29
 29,330 6 6.39 5.90 0 0 0
14/02/2020
6
 43,210 6.15 6.16 5.85 0 0 0
13/02/2020
6.15
 40,100 6.57 6.57 6.14 2,220 0 0.0
12/02/2020
6.57
 3,830 6.63 6.63 6.30 0 0 0
11/02/2020
6.63
 70 6.69 6.69 6.25 0 0 0
10/02/2020
6.36
 8,510 6.60 6.60 6.36 0 0 0
07/02/2020
6.70
 31,480 6.50 6.84 6.35 10,000 0 0.1
06/02/2020
6.50
 15,370 6.70 6.70 6.37 0 0 0
05/02/2020
6.80
 2,010 6.80 6.80 6.80 0 0 0
04/02/2020
6.60
 21,490 6.70 6.80 6.60 4,310 0 0.0
03/02/2020
7
 25,440 7 7.20 6.70 0 0 0
31/01/2020
7.20
 2,110 7.50 7.50 7.20 0 0 0
30/01/2020
7.59
 12,790 7.60 7.60 7.10 11,900 0 0.1
22/01/2020
7.29
 14,980 7.50 7.60 7.29 6,700 0 0.0
21/01/2020
7.48
 156,660 7.45 7.50 7.31 0 0 0
20/01/2020
7.50
 16,220 7.40 7.50 7.30 8,000 0 0.1
17/01/2020
7.40
 10 7.40 7.40 7.40 0 0 0
16/01/2020
7.30
 5,200 7.40 7.80 7.30 0 0 0
15/01/2020
7.40
 520 7.80 7.80 7.40 0 0 0
14/01/2020
7.80
 990 7.31 7.89 7.31 0 0 0
13/01/2020
7.60
 4,330 7.97 7.97 7.45 0 0 0
10/01/2020
7.90
 3,020 8 8 7.50 0 0 0
09/01/2020
7.50
 17,790 7.60 7.96 7.50 0 0 0
08/01/2020
7.95
 2,620 8 8 7.55 0 0 0
07/01/2020
8
 12,080 8 8 7.45 10,000 0 0.1

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