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
3.98
4.75
3.98
2 tháng
(2026-08-10) 		-0.77 -15.49% 803,800 -300 0.0
3.98
5.09
3.98
3 tháng
(2026-07-10) 		-0.98 -18.92% 1,219,500 -400 0.0
3.98
5.19
3.98
6 tháng
(2026-04-13) 		-1.55 -26.96% 6,688,800 -18,400 -0.1
3.98
6.32
3.98
12 tháng
(2025-10-13) 		-0.71 -14.46% 38,997,400 -31,900 -0.2
3.98
6.69
3.98
24 tháng
(2024-10-18) 		1.66 65.35% 85,948,800 -861,600 -2.7
2.40
6.69
3.98
36 tháng
(2023-10-24) 		0.17 4.22% 109,359,000 -636,410 -2.0
2.40
6.69
3.98
60 tháng
(2021-11-03) 		-4.69 -52.76% 295,020,400 -627,168 -4.2
2
15.15
3.98
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/01/2020
7.90
 440 7.60 7.99 7.60 0 0 0
03/01/2020
8.10
 6,170 7.80 8.20 7.66 0 0 0
02/01/2020
8.23
 10 8.23 8.23 8.23 0 0 0
31/12/2019
8.23
 33,520 7.60 8.23 7.50 0 1,360 0.0
30/12/2019
7.70
 41,090 7.75 7.75 7.30 20,000 10 0.1
27/12/2019
7.60
 2,070 7.80 7.85 7.60 0 0 0
26/12/2019
7.80
 2,160 7.85 7.85 7.51 0 0 0
25/12/2019
7.80
 4,280 7.89 7.89 7.50 1,350 0 0.0
24/12/2019
7.80
 18,630 7.70 7.80 7.40 9,090 0 0.1
23/12/2019
7.50
 14,360 7.80 7.80 7.50 7,260 0 0.1
20/12/2019
7.66
 9,310 7.69 7.69 7.55 0 0 0
19/12/2019
7.68
 14,820 8.47 8.47 7.55 0 0 0
18/12/2019
8
 13,420 8.40 8.40 8 0 0 0
17/12/2019
8.30
 14,820 8.65 8.80 8.30 0 0 0
16/12/2019
8.70
 18,690 8.80 8.80 8.15 100 10 0.0
13/12/2019
8.70
 4,160 8.98 8.98 8.60 0 0 0
12/12/2019
8.80
 40 9 9 8.60 0 0 0
11/12/2019
8.80
 40,310 8.90 8.90 8.70 32,000 0 0.3
10/12/2019
8.81
 44,490 9 9 8.80 39,820 0 0.4
09/12/2019
8.80
 36,500 8.60 8.94 8.60 18,120 0 0.2
06/12/2019
8.70
 38,470 9 9 8.70 10,000 10,090 0.0
05/12/2019
8.94
 11,810 8.96 8.96 8.92 5,000 0 0.0
04/12/2019
8.95
 28,030 8.98 8.98 8.60 0 0 0
03/12/2019
8.90
 1,400 8.96 8.96 8.89 0 0 0
02/12/2019
8.60
 20,430 9.20 9.20 8.60 0 0 0
29/11/2019
9.19
 46,390 9.19 9.20 9 42,770 0 0.4
28/11/2019
9.10
 4,320 9.30 9.30 9 0 0 0
27/11/2019
9.28
 61,740 9.20 9.30 9.20 56,600 0 0.5
26/11/2019
9.20
 71,420 9.19 9.26 8.55 23,820 0 0.2
25/11/2019
9.19
 94,650 9.19 9.19 9.10 91,000 0 0.8
22/11/2019
9.10
 53,890 9.02 9.18 9 22,720 1,250 0.2
21/11/2019
9.02
 24,070 9.06 9.06 9 4,000 0 0.0
20/11/2019
9.09
 93,000 9.18 9.18 8.99 54,160 0 0.5
19/11/2019
9.10
 63,570 9.13 9.13 9.06 15,100 0 0.1
18/11/2019
9.13
 43,520 9.20 9.20 9 0 0 0
15/11/2019
9.13
 22,480 9 9.25 8.99 0 0 0
14/11/2019
9.15
 77,870 9.29 9.33 9.11 0 0 0
13/11/2019
9.20
 143,500 9.20 9.30 9.12 91,420 0 0.8
12/11/2019
9.20
 63,960 9.10 9.25 9.10 15,010 0 0.1
11/11/2019
9.10
 97,170 9.20 9.20 9 43,980 0 0.4
08/11/2019
9.20
 134,780 9 9.39 9 47,740 5,000 0.4
07/11/2019: Cổ tức tiền mặt tỉ lệ: 12%
07/11/2019
9.29
 98,980 9.30 9.40 9.10 6,500 0 0.1
06/11/2019
9.10
 206,750 9.10 9.28 8.97 0 1,000 0.0
05/11/2019
9.01
 209,560 9.23 9.23 8.92 0 0 0
04/11/2019
9.23
 95,770 9.23 9.28 9.14 3,830 0 0.0
01/11/2019
9.23
 123,510 9.19 9.32 9.19 0 0 0
31/10/2019
9.19
 119,870 9.28 9.37 9.19 0 0 0
30/10/2019
9.28
 251,460 9.23 9.32 9.19 0 7,160 -0.1
29/10/2019
9.19
 144,140 9.19 9.23 9.14 61,170 0 0.6
28/10/2019
9.19
 111,790 9.19 9.28 9.14 9,370 0 0.1
25/10/2019
9.14
 198,250 8.83 9.14 8.83 63,390 0 0.6
24/10/2019
8.83
 114,360 8.97 8.97 8.83 0 0 0
23/10/2019
8.70
 75,540 9.01 9.01 8.70 2,200 0 0.0
22/10/2019
8.92
 89,880 8.92 9.01 8.79 0 0 0
21/10/2019
8.88
 126,830 9.01 9.01 8.66 0 0 0
18/10/2019
8.83
 88,450 8.70 9.01 8.70 0 0 0
17/10/2019
8.83
 101,580 8.53 9.06 8.53 0 0 0
16/10/2019
8.92
 105,600 9.32 9.32 8.92 20,000 0 0.2
15/10/2019
9.10
 110,960 9.19 9.28 9.10 3,360 0 0.0
14/10/2019
9.28
 81,950 9.32 9.32 9.19 50 0 0.0
11/10/2019
9.32
 140,130 9.41 9.41 9.14 0 0 0
10/10/2019
9.32
 117,440 9.19 9.37 9.19 0 0 0
09/10/2019
9.32
 215,510 9.37 9.45 9.32 110,890 0 1.2
08/10/2019
9.37
 133,640 9.41 9.50 9.14 29,010 0 0.3
07/10/2019
9.14
 179,350 9.32 9.72 9.10 0 4,090 0.0
04/10/2019
9.32
 89,740 9.32 9.50 9.14 0 0 0
03/10/2019
9.32
 332,510 8.97 9.32 8.83 0 0 0
02/10/2019
8.97
 149,190 9.06 9.06 8.92 20,000 0 0.2
01/10/2019
8.92
 150,390 9.06 9.10 8.92 0 0 0
30/09/2019
8.97
 122,520 9.01 9.10 8.92 18,680 0 0.2
27/09/2019
8.92
 146,310 8.92 9.14 8.92 15,000 0 0.2
26/09/2019
8.92
 126,810 9.19 9.23 8.92 0 0 0
25/09/2019
9.19
 225,610 9.19 9.37 8.83 0 0 0
24/09/2019
9.19
 180,610 9.01 9.37 8.83 14,900 0 0.2
23/09/2019
9.01
 258,200 9.45 9.63 8.79 0 0 0
20/09/2019
9.28
 1,006,020 9.94 9.94 9.28 158,940 0 1.8
19/09/2019
9.94
 337,830 9.72 9.98 9.72 10,000 0 0.1
18/09/2019
10.03
 510,940 9.45 10.16 9.85 6,000 0 0.1
17/09/2019
9.94
 843,870 9.45 10.03 9.50 0 10,000 -0.1
16/09/2019
9.45
 255,950 9.45 9.67 9.45 0 2,750 0.0
13/09/2019
9.54
 374,990 9.45 9.67 9.37 0 0 0
12/09/2019
9.45
 377,430 9.67 9.81 9.37 500 0 0.0
11/09/2019
9.63
 463,030 9.01 9.63 9.01 84,230 0 0.9
10/09/2019
9.06
 222,710 8.88 9.10 8.88 80,510 0 0.8
09/09/2019
8.88
 144,700 9.14 9.28 8.83 0 0 0
06/09/2019
9.06
 254,820 9.14 9.28 8.92 0 0 0
05/09/2019
9.14
 347,100 8.83 9.19 8.83 0 0 0
04/09/2019
8.92
 200,120 9.10 9.06 8.75 0 1,000 0.0
03/09/2019
9.19
 153,690 9.10 9.23 9.06 0 0 0
30/08/2019
9.19
 176,780 9.50 9.50 9.19 7,560 0 0.1
29/08/2019
9.45
 157,940 9.54 9.72 9.28 0 0 0
28/08/2019
9.54
 263,350 9.54 9.63 9.54 0 0 0
27/08/2019
9.54
 498,740 9.45 9.72 9.32 1,000 0 0.0
26/08/2019
9.45
 514,480 9.10 9.45 9.10 128,510 0 1.3
23/08/2019
9.14
 237,340 9.28 9.37 9.01 500 0 0.0
22/08/2019
9.28
 195,950 9.37 9.37 9.10 0 0 0
21/08/2019
9.37
 579,110 8.83 9.37 8.83 0 0 0
20/08/2019
8.92
 588,050 8.39 8.97 8.39 0 0 0
19/08/2019
8.39
 23,500 8.57 8.57 8.39 0 0 0
16/08/2019
8.66
 59,810 8.69 8.69 8.57 0 0 0

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