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)
20/03/2015
4.81
 33,120 4.68 4.81 4.61 0 0 0
19/03/2015
4.74
 40,750 4.68 4.74 4.68 0 0 0
18/03/2015
4.74
 40,750 4.55 4.74 4.55 0 0 0
17/03/2015
4.74
 45,950 4.61 4.81 4.61 0 0 0
16/03/2015
4.68
 32,410 4.68 4.68 4.61 0 0 0
13/03/2015
4.55
 44,710 4.68 4.68 4.55 0 0 0
12/03/2015
4.68
 47,220 4.48 4.74 4.48 0 0 0
11/03/2015
4.48
 7,870 4.74 4.74 4.48 0 0 0
10/03/2015
4.74
 52,700 4.55 4.74 4.55 0 0 0
09/03/2015
4.55
 26,190 4.55 4.55 4.42 0 0 0
06/03/2015
4.48
 62,090 4.48 4.55 4.48 0 0 0
05/03/2015
4.48
 50,850 4.42 4.55 4.42 0 0 0
04/03/2015
4.42
 17,700 4.42 4.42 4.35 0 0 0
03/03/2015
4.48
 45,280 4.42 4.48 4.29 0 0 0
02/03/2015
4.42
 8,720 4.42 4.42 4.35 0 0 0
27/02/2015
4.42
 5,930 4.42 4.42 4.35 0 0 0
26/02/2015
4.35
 4,300 4.29 4.42 4.29 0 0 0
25/02/2015
4.42
 210 4.48 4.48 4.42 0 0 0
24/02/2015
4.35
 28,870 4.42 4.48 4.35 0 0 0
13/02/2015
4.55
 28,980 4.16 4.61 4.16 0 0 0
12/02/2015
4.35
 3,430 4.35 4.35 4.29 0 0 0
11/02/2015
4.35
 10 4.35 4.35 4.35 0 0 0
10/02/2015
4.29
 1,100 4.22 4.29 4.22 0 0 0
09/02/2015
4.29
 2,330 4.35 4.35 4.16 0 0 0
06/02/2015
4.35
 120 4.35 4.35 4.35 0 0 0
05/02/2015
4.29
 6,590 4.16 4.29 4.16 0 0 0
04/02/2015
4.29
 10,060 4.09 4.29 4.03 0 0 0
03/02/2015
4.29
 4,310 4.29 4.29 4.22 0 0 0
02/02/2015
4.29
 5,120 4.35 4.35 4.16 0 0 0
30/01/2015
4.22
 7,050 4.35 4.35 4.22 0 0 0
29/01/2015
4.35
 5,010 4.22 4.35 4.22 0 0 0
28/01/2015
4.35
 6,730 4.35 4.35 4.29 0 0 0
27/01/2015
4.35
 26,310 4.48 4.48 4.29 0 0 0
26/01/2015
4.42
 28,100 4.42 4.48 4.35 0 0 0
23/01/2015
4.42
 21,350 4.35 4.42 4.35 0 0 0
22/01/2015
4.35
 10,140 4.22 4.35 4.22 0 0 0
21/01/2015
4.22
 6,100 4.29 4.29 4.22 0 0 0
20/01/2015
4.35
 20,830 4.29 4.35 4.22 0 0 0
19/01/2015
4.22
 25,020 4.42 4.42 4.22 0 0 0
16/01/2015
4.29
 21,560 4.29 4.42 4.29 0 0 0
15/01/2015
4.42
 72,540 4.35 4.42 4.22 0 0 0
14/01/2015
4.42
 22,130 4.35 4.42 4.29 0 0 0
13/01/2015
4.42
 73,890 4.35 4.42 4.29 0 0 0
12/01/2015
4.48
 14,770 4.55 4.68 4.42 0 0 0
09/01/2015
4.68
 43,280 4.48 4.68 4.48 0 0 0
08/01/2015
4.55
 5,070 4.68 4.68 4.48 0 0 0
07/01/2015
4.61
 70,300 4.48 4.68 4.42 0 0 0
06/01/2015
4.48
 35,960 4.35 4.48 4.29 0 0 0
05/01/2015
4.48
 67,290 4.22 4.48 4.22 0 0 0
31/12/2014
4.22
 17,160 4.22 4.22 4.16 0 0 0
30/12/2014
4.03
 70,450 4.03 4.09 3.83 0 0 0
29/12/2014
4.03
 29,100 4.16 4.16 4.03 0 0 0
26/12/2014
4.29
 28,980 4.22 4.29 4.09 0 960 0.0
25/12/2014
4.22
 9,830 4.35 4.35 4.22 0 0 0
24/12/2014
4.35
 15,530 4.48 4.48 4.35 0 0 0
23/12/2014
4.48
 10,620 4.35 4.48 4.35 0 0 0
22/12/2014
4.35
 44,250 4.42 4.42 4.29 0 40 0.0
19/12/2014
4.35
 11,900 4.48 4.48 4.29 0 0 0
18/12/2014
4.48
 40,470 4.42 4.48 4.42 0 0 0
17/12/2014
4.42
 119,620 4.48 4.48 4.29 0 0 0
16/12/2014
4.55
 14,920 4.61 4.61 4.42 0 0 0
15/12/2014
4.55
 79,100 4.61 4.68 4.48 0 0 0
12/12/2014
4.68
 38,910 4.55 4.68 4.55 0 0 0
11/12/2014
4.55
 29,950 4.68 4.68 4.55 0 0 0
10/12/2014
4.68
 84,610 4.55 4.68 4.48 0 10,640 -0.1
09/12/2014
4.68
 102,540 4.87 5.00 4.68 0 19,360 -0.1
08/12/2014
5.00
 33,930 5.00 5.00 4.94 0 0 0
05/12/2014
5.00
 116,630 4.81 5.07 4.81 0 15,000 -0.1
04/12/2014
4.94
 114,150 5.07 5.13 4.87 1,000 0 0.0
03/12/2014
5.07
 117,830 5.07 5.07 5.07 0 0 0
02/12/2014
4.74
 222,430 4.55 4.74 4.55 45,000 0 0.3
01/12/2014
4.48
 55,380 4.55 4.55 4.48 0 0 0
28/11/2014
4.55
 24,340 4.48 4.55 4.42 0 0 0
27/11/2014
4.48
 18,500 4.42 4.48 4.35 0 0 0
26/11/2014
4.48
 41,680 4.42 4.55 4.42 0 0 0
25/11/2014
4.55
 31,360 4.48 4.55 4.42 0 0 0
24/11/2014
4.55
 63,840 4.55 4.55 4.48 0 0 0
21/11/2014
4.68
 79,610 4.55 4.74 4.55 0 1,000 0.0
20/11/2014
4.68
 164,870 4.55 4.68 4.55 0 0 0
19/11/2014
4.55
 93,990 4.68 4.74 4.48 0 0 0
18/11/2014
4.68
 178,800 4.68 4.68 4.61 0 0 0
17/11/2014
4.42
 62,470 4.16 4.42 4.16 0 0 0
14/11/2014
4.16
 4,720 4.16 4.16 4.09 0 0 0
13/11/2014
4.16
 4,390 4.22 4.22 4.09 0 0 0
12/11/2014
4.22
 29,020 4.22 4.22 4.09 0 0 0
11/11/2014
4.22
 15,700 4.16 4.22 4.16 0 9,850 -0.1
10/11/2014
4.22
 60,380 4.09 4.29 4.09 0 3,000 0.0
07/11/2014
4.16
 8,340 4.16 4.16 4.09 0 0 0
06/11/2014
4.16
 7,440 4.09 4.16 4.09 0 0 0
05/11/2014
4.09
 11,610 4.16 4.16 4.03 0 0 0
04/11/2014
4.16
 5,210 4.16 4.16 4.09 0 0 0
03/11/2014
4.16
 16,870 4.16 4.16 4.09 0 0 0
31/10/2014
4.09
 21,150 4.16 4.16 4.09 0 0 0
30/10/2014
4.09
 5,390 4.16 4.16 4.09 0 0 0
29/10/2014
4.16
 13,410 4.16 4.16 4.09 0 0 0
28/10/2014
4.16
 8,430 4.16 4.16 3.96 0 0 0
27/10/2014
4.16
 21,960 4.09 4.16 3.96 0 0 0
24/10/2014
4.16
 13,180 4.22 4.22 4.09 0 0 0
23/10/2014
4.22
 14,080 4.22 4.22 4.09 0 0 0
22/10/2014
4.22
 12,970 4.22 4.22 4.16 0 0 0

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