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)
16/08/2019
8.66
 59,810 8.69 8.69 8.57 0 0 0
15/08/2019
8.69
 93,810 8.70 8.74 8.53 0 0 0
14/08/2019
8.70
 110,310 8.64 8.74 8.61 0 0 0
13/08/2019
8.62
 39,760 8.63 8.75 8.62 6,000 0 0.1
12/08/2019
8.66
 68,870 8.75 8.82 8.58 48,540 0 0.5
09/08/2019
8.82
 68,160 8.48 8.83 8.48 90 0 0.0
08/08/2019
8.83
 202,180 8.81 8.92 8.61 0 0 0
07/08/2019
8.82
 31,460 8.83 8.82 8.67 5,000 0 0.0
06/08/2019
8.82
 62,250 8.83 8.83 8.62 0 0 0
05/08/2019
8.82
 124,030 8.57 8.88 8.57 0 0 0
02/08/2019
8.92
 135,830 8.57 8.97 8.57 0 0 0
01/08/2019
8.83
 117,190 8.57 8.83 8.57 0 0 0
31/07/2019
8.92
 163,800 8.88 8.92 8.48 0 0 0
30/07/2019
9.01
 117,350 9.01 9.01 8.83 0 0 0
29/07/2019
9.01
 66,700 9.01 9.01 8.79 1,000 0 0.0
26/07/2019
9.01
 80,920 9.01 9.01 8.83 0 0 0
25/07/2019
9.01
 164,990 9.14 9.14 8.79 0 0 0
24/07/2019
9.14
 291,870 9.10 9.23 8.83 10,000 0 0.1
23/07/2019
9.19
 333,830 8.92 9.19 8.83 0 0 0
22/07/2019
8.92
 134,660 8.92 9.06 8.79 4,000 0 0.0
19/07/2019
8.92
 115,450 8.92 9.01 8.92 0 0 0
18/07/2019
8.92
 40,480 8.83 8.92 8.75 0 0 0
17/07/2019
8.83
 157,330 8.83 8.97 8.75 0 0 0
16/07/2019
8.83
 119,840 8.83 8.97 8.75 0 0 0
15/07/2019
8.66
 156,180 8.70 9.01 8.66 0 0 0
12/07/2019
8.92
 232,430 8.70 9.01 8.70 50 0 0.0
11/07/2019
8.82
 307,530 8.59 8.82 8.59 89,120 0 0.9
10/07/2019
8.59
 123,200 8.70 8.70 8.57 0 0 0
09/07/2019
8.41
 105,740 8.39 8.70 8.39 0 0 0
08/07/2019
8.66
 137,960 8.75 8.75 8.53 0 0 0
05/07/2019
8.75
 127,960 8.92 9.01 8.66 0 0 0
04/07/2019
8.92
 139,250 8.75 8.92 8.66 0 0 0
03/07/2019
8.83
 29,300 8.75 8.83 8.75 0 0 0
02/07/2019
8.88
 138,710 8.88 8.92 8.79 0 0 0
01/07/2019
8.97
 187,010 8.97 9.06 8.75 0 0 0
28/06/2019
8.79
 421,770 8.79 9.06 8.39 0 0 0
27/06/2019
8.63
 282,160 8.63 9.32 8.63 0 0 0
26/06/2019
9.28
 357,050 9.28 9.37 9.14 0 0 0
25/06/2019
9.32
 479,510 9.37 9.45 9.19 0 0 0
24/06/2019
9.37
 437,120 9.41 9.59 9.37 1,410 0 0.0
21/06/2019
9.41
 425,920 9.28 9.45 9.28 0 16,040 -0.2
20/06/2019
9.37
 410,800 9.45 9.50 9.10 8,960 0 0.1
19/06/2019
9.37
 538,260 9.37 9.54 8.97 80 0 0.0
18/06/2019
9.14
 276,870 9.28 9.28 8.92 0 0 0
17/06/2019
9.28
 386,220 9.28 9.50 9.28 0 0 0
14/06/2019
9.19
 572,670 9.54 9.59 8.88 0 0 0
13/06/2019
9.54
 282,500 9.63 9.63 9.28 0 0 0
12/06/2019
9.63
 566,100 9.72 9.72 9.45 0 0 0
11/06/2019
9.19
 601,210 8.59 9.19 8.49 0 8,000 -0.1
10/06/2019
8.61
 181,770 8.55 8.61 8.22 0 0 0
07/06/2019
8.55
 96,140 8.55 8.56 8.39 0 0 0
06/06/2019
8.55
 71,340 8.39 8.55 8.39 0 0 0
05/06/2019
8.61
 187,620 8.23 8.61 8.23 0 0 0
04/06/2019
8.52
 161,420 8.15 8.52 8.15 0 0 0
03/06/2019
8.47
 59,800 8.48 8.48 8.13 0 0 0
31/05/2019
8.53
 69,610 8.30 8.53 8.22 0 0 0
30/05/2019
8.47
 91,400 8.23 8.48 7.95 0 0 0
29/05/2019
8.26
 115,240 8.23 8.56 8.23 0 0 0
28/05/2019
8.26
 36,720 8.61 8.61 8.22 0 0 0
27/05/2019
8.61
 206,270 8.48 8.61 8.39 0 0 0
24/05/2019
8.35
 182,340 8.39 8.57 8.18 0 0 0
23/05/2019
8.18
 26,080 8.04 8.53 8.04 0 0 0
22/05/2019
8.39
 91,750 8.39 8.64 8.39 0 0 0
21/05/2019
8.57
 111,440 8.66 8.67 8.48 0 0 0
20/05/2019
8.66
 121,900 8.66 8.66 8.48 0 0 0
17/05/2019
8.66
 167,110 8.66 8.66 8.48 0 0 0
16/05/2019
8.57
 107,040 8.66 8.83 8.48 0 0 0
15/05/2019
8.66
 82,890 8.53 8.79 8.44 0 0 0
14/05/2019
8.75
 120,350 8.22 8.83 8.22 0 20 0.0
13/05/2019
8.48
 28,960 8.48 8.48 8.39 0 0 0
10/05/2019
8.48
 40,590 8.57 8.57 8.39 0 0 0
09/05/2019
8.57
 189,710 8.39 8.61 8.39 0 0 0
08/05/2019
8.59
 80,590 8.39 8.61 8.39 0 0 0
07/05/2019
8.61
 171,640 8.39 8.66 8.30 0 0 0
06/05/2019
8.39
 150,060 8.57 8.61 8.05 0 0 0
03/05/2019
8.57
 84,370 8.75 8.79 8.57 0 0 0
02/05/2019
8.75
 311,560 8.83 8.97 8.71 5,130 0 0.1
26/04/2019
9.01
 271,360 8.68 9.01 8.68 0 0 0
25/04/2019
8.83
 172,340 8.83 8.83 8.67 10 0 0.0
24/04/2019
8.83
 92,410 8.83 8.92 8.59 0 0 0
23/04/2019
8.82
 353,320 8.61 8.83 8.48 0 0 0
22/04/2019
8.61
 302,040 8.35 8.66 8.30 0 0 0
19/04/2019
8.35
 57,370 8.35 8.48 8.13 0 0 0
18/04/2019
8.35
 79,300 8.47 8.47 8.31 0 0 0
17/04/2019
8.39
 247,650 8.14 8.57 8.14 0 0 0
16/04/2019
8.31
 118,230 8.48 8.66 8.30 0 0 0
12/04/2019
8.48
 188,100 8.35 8.57 8.17 0 0 0
11/04/2019
8.39
 143,350 8.57 8.57 7.95 0 0 0
10/04/2019
8.04
 177,260 7.86 8.13 7.77 0 1,250 0.0
09/04/2019
7.95
 21,940 8.03 8.03 7.86 0 0 0
08/04/2019
8.03
 61,970 8.08 8.13 7.86 0 0 0
05/04/2019
8.08
 68,040 7.88 8.13 7.86 0 0 0
04/04/2019
8.02
 58,700 7.95 8.04 7.94 0 0 0
03/04/2019
7.94
 60,070 7.95 8.03 7.94 0 0 0
02/04/2019
7.94
 45,680 7.94 8.04 7.82 0 0 0
01/04/2019
7.81
 72,530 8.04 8.04 7.77 20,000 0 0.2
29/03/2019
7.95
 120,420 7.82 8.04 7.64 0 40 0.0
28/03/2019
7.82
 54,330 7.45 7.86 7.45 0 0 0
27/03/2019
7.69
 245,770 8.00 8.13 7.69 0 0 0
26/03/2019
7.95
 116,660 7.60 8.13 7.33 0 0 0

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