Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	6.17	464,300	6.14	6.24	6.14	19,500	0	0.1
30/04/2026	4.75	500	4.78	4.78	4.53	0	0	0
29/04/2026	6.29	87,900	6.31	6.36	6.16	4,900	0	0.0
28/04/2026	6.32	266,500	6.45	6.45	6.08	9,900	0	0.1
27/04/2026	4.75	500	4.78	4.78	4.53	0	0	0
24/04/2026	6.06	63,700	6.10	6.36	6.06	0	0	0
23/04/2026	6.06	368,600	5.73	6.06	5.73	0	600	-0.0
22/04/2026	5.67	43,800	5.64	6	5.60	0	0	0
21/04/2026	5.64	98,400	5.70	5.70	5.56	0	0	0
20/04/2026	5.70	108,400	5.60	5.77	5.56	0	900	-0.0
17/04/2026	5.78	56,800	5.60	5.78	5.55	0	0	0
16/04/2026	5.55	163,400	5.69	5.69	5.51	0	2,800	-0.0
15/04/2026	5.69	30,600	5.77	5.77	5.60	0	0	0
14/04/2026	5.45	206,000	5.67	5.74	5.45	4,300	3,500	0.0
13/04/2026	5.75	94,900	5.80	5.80	5.63	0	1,600	-0.0
10/04/2026	5.77	76,800	5.77	5.97	5.61	2,700	900	0.0
09/04/2026	5.77	73,000	5.80	5.80	5.55	2,400	0	0.0
08/04/2026	5.80	651,400	5.88	5.90	5.62	900	0	0.0
07/04/2026	5.53	187,300	5.53	5.53	5.53	0	0	0
06/04/2026	5.17	153,200	5.17	5.17	5.17	0	0	0
03/04/2026	4.84	23,800	4.75	4.89	4.75	0	0	0
02/04/2026	4.94	6,700	4.94	4.95	4.74	0	0	0
01/04/2026	4.95	57,900	4.85	4.99	4.85	0	0	0
31/03/2026	4.95	41,000	5.12	5.12	4.80	0	0	0
30/03/2026	4.93	26,500	4.50	5.08	4.50	0	0	0
27/03/2026	4.80	48,500	4.82	4.82	4.58	0	0	0
26/03/2026	4.82	38,700	4.60	4.88	4.60	0	4,000	-0.0
25/03/2026	4.89	62,500	4.79	4.90	4.79	0	1,100	-0.0
24/03/2026	4.97	46,900	4.98	4.98	4.69	700	2,500	-0.0
23/03/2026	4.98	77,500	4.92	5.28	4.92	0	0	0
20/03/2026	5.28	99,200	5.35	5.35	4.98	6,900	1,000	0.0
19/03/2026	5.35	26,800	5.20	5.39	5.20	0	0	0
18/03/2026	5.29	46,400	5.16	5.45	5.16	0	900	-0.0
17/03/2026	5.40	8,100	5.05	5.48	5.05	1,000	0	0.0
16/03/2026	5.30	28,400	5.30	5.50	5.30	0	4,000	-0.0
13/03/2026	5.53	61,700	5.54	5.54	5.38	0	0	0
12/03/2026	5.56	65,100	5.58	5.58	5.40	0	400	-0.0
11/03/2026	5.54	98,100	5.56	5.56	5.40	0	100	-0.0
10/03/2026	5.55	33,100	5.80	5.80	5.40	0	500	-0.0
09/03/2026	5.47	98,500	5.86	5.86	5.47	0	0	0
06/03/2026	5.88	17,300	5.73	5.88	5.53	0	0	0
05/03/2026	5.75	76,500	5.60	5.87	5.55	5,900	0	0.0
04/03/2026	5.87	16,000	5.89	5.89	5.48	0	0	0
03/03/2026	5.89	56,900	5.99	5.99	5.89	0	7,700	-0.0
02/03/2026	5.99	32,600	5.68	6.05	5.68	0	0	0
27/02/2026	6.09	23,000	6	6.09	6	0	0	0
26/02/2026	6.10	123,000	6.16	6.18	5.90	7,700	700	0.0
25/02/2026	6.18	21,200	6.19	6.19	6.08	0	3,000	-0.0
24/02/2026	6.19	17,900	6.10	6.38	6.10	0	4,500	-0.0
23/02/2026	6.19	37,600	6.20	6.35	6.18	600	12,800	-0.1
20/02/2026	4.75	500	4.78	4.78	4.53	0	0	0
19/02/2026	4.75	500	4.78	4.78	4.53	0	0	0
18/02/2026	4.75	500	4.78	4.78	4.53	0	0	0
17/02/2026	4.75	500	4.78	4.78	4.53	0	0	0
16/02/2026	4.75	500	4.78	4.78	4.53	0	0	0
13/02/2026	6.20	89,300	6.10	6.20	6	0	4,100	-0.0
12/02/2026	6.18	62,100	6.06	6.20	6.06	0	1,200	-0.0
11/02/2026	6.19	36,900	6.09	6.20	6	0	2,700	-0.0
10/02/2026	6.14	66,900	6.19	6.20	5.98	0	2,700	-0.0
09/02/2026	6.25	41,300	5.91	6.33	5.91	0	200	-0.0
06/02/2026	6.32	82,500	6.10	6.48	6.10	0	9,600	-0.1
05/02/2026	6.49	31,100	6.26	6.56	6.20	0	0	0
04/02/2026	6.57	28,100	6.45	6.59	6.30	0	3,000	-0.0
03/02/2026	6.60	37,900	6.60	6.60	6.40	0	0	0
02/02/2026	6.69	82,600	6.76	6.76	6.35	2,200	0	0.0
30/01/2026	6.54	300,600	6.60	6.60	6.35	0	0	0
29/01/2026	6.52	174,700	6.50	6.55	6.25	0	0	0
28/01/2026	6.38	107,400	6.22	6.39	6.22	0	0	0
27/01/2026	6.38	68,600	6	6.38	6	0	0	0
26/01/2026	6.32	464,900	6.25	6.35	6.25	0	0	0
23/01/2026	6.28	132,800	6.30	6.30	6.22	0	0	0
22/01/2026	6.30	209,600	6.28	6.43	6.20	0	0	0
21/01/2026	6.28	272,400	6.16	6.50	6.16	0	0	0
20/01/2026	6.29	176,700	6.22	6.34	6.06	0	0	0
19/01/2026	6.20	349,600	5.92	6.25	5.92	22,300	0	0.1
16/01/2026	5.92	227,600	5.96	6.15	5.92	0	0	0
15/01/2026	5.92	54,700	5.88	6	5.86	0	0	0
14/01/2026	5.88	176,200	5.80	6	5.80	7,600	0	0.0
13/01/2026	5.98	236,600	6.07	6.09	5.91	0	0	0
12/01/2026	6	134,000	5.68	6	5.68	0	19,800	-0.1
09/01/2026	5.88	388,500	5.88	5.99	5.60	0	0	0
08/01/2026	5.88	160,400	5.90	6.23	5.88	12,000	19,500	-0.0
07/01/2026	5.88	673,400	6.18	6.18	5.74	2,000	0	0.0
06/01/2026	6.17	257,200	6.19	6.25	6.17	32,400	0	0.2
05/01/2026	6.17	464,300	6.14	6.24	6.14	19,500	0	0.1
02/01/2026	6.54	300,600	6.60	6.60	6.35	0	0	0
01/01/2026	6.11	445,800	6.34	6.38	6.10	0	0	0
31/12/2025	6.11	445,800	6.34	6.38	6.10	0	0	0
30/12/2025	6.34	262,300	6.55	6.55	6.20	0	0	0
29/12/2025	6.34	299,000	6.28	6.69	6.20	0	13,900	-0.1
26/12/2025	6.26	187,200	6.25	6.35	5.90	0	24,400	-0.2
25/12/2025	6.30	162,500	6.40	6.40	6.16	0	0	0
24/12/2025	6.39	112,900	6.33	6.39	6.20	2,800	0	0.0
23/12/2025	6.33	627,600	6.21	6.41	6.20	13,400	0	0.1
22/12/2025	6.22	301,700	6.46	6.46	6.20	0	0	0
19/12/2025	6.46	436,800	6.54	6.59	6.21	22,100	0	0.1
18/12/2025	6.38	708,900	6.01	6.42	6.01	0	27,900	-0.2
17/12/2025	6	1,208,100	5.60	6	5.57	0	10,600	-0.1
16/12/2025	5.61	337,100	6.01	6.01	5.60	0	0	0
15/12/2025	6.01	330,400	5.70	6.01	5.33	18,500	2,500	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.20	-4.04%	744,300	-500	-0.0	4.50 6.25 4.73
2 tháng (2026-07-20)	-0.25	-5%	1,193,100	-500	-0.0	4.50 6.25 4.73
3 tháng (2026-06-22)	-0.33	-6.50%	2,412,600	-600	-0.0	4.50 6.25 4.73
6 tháng (2026-03-23)	-0.23	-4.62%	8,788,400	-900	0.0	4.50 6.32 4.73
12 tháng (2025-09-23)	-0.09	-1.86%	47,670,700	-12,700	-0.0	4.48 6.69 4.73
24 tháng (2024-09-30)	2.15	82.69%	88,091,000	-864,900	-2.7	2.40 6.69 4.73
36 tháng (2023-10-04)	0.69	17%	114,807,800	-642,710	-1.9	2.40 6.69 4.73
60 tháng (2021-10-14)	-2.85	-37.50%	307,021,500	-849,168	-6.0	2 15.15 4.73

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

THỐNG KÊ GIAO DỊCH