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

2.44
-0.04
(-1.61%)
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
(2024-10-23) 		-0.05 -2.01% 432,900 -818 -0.0
2.44
2.51
2.44
2 tháng
(2024-09-23) 		-0.21 -7.92% 1,183,800 5,082 0.0
2.44
2.67
2.44
3 tháng
(2024-08-26) 		-0.33 -11.91% 1,603,000 18,382 0.0
2.44
2.77
2.44
6 tháng
(2024-05-27) 		-0.93 -27.60% 6,134,000 80,082 0.2
2.44
3.46
2.44
12 tháng
(2023-11-28) 		-1.61 -39.75% 20,339,300 204,272 0.7
2.44
4.23
2.44
24 tháng
(2022-12-05) 		-1.21 -33.15% 99,199,300 133,566 -0.4
2.44
6.09
2.44
36 tháng
(2021-12-08) 		-8.16 -76.98% 182,052,700 332,314 -0.3
2
15.15
2.44
60 tháng
(2019-12-19) 		-5.24 -68.23% 258,176,340 -850,676 -7.7
2
15.15
2.44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2010
10.33
 64,450 10.40 10.40 9.88 0 31,000 -0.5
11/11/2010
10.40
 25,850 10.85 11.11 10.40 0 0 0
10/11/2010
10.85
 6,680 10.85 11.05 10.85 0 0 0
09/11/2010
10.85
 24,360 11.31 11.31 10.85 0 0 0
08/11/2010
11.31
 7,240 11.57 11.96 11.18 0 0 0
05/11/2010
11.57
 63,560 11.05 11.57 11.05 0 0 0
04/11/2010
11.05
 5,770 10.98 11.24 10.98 0 0 0
03/11/2010
10.98
 26,120 10.98 11.05 10.79 0 0 0
02/11/2010
10.98
 13,070 11.24 11.24 10.98 0 0 0
01/11/2010
11.24
 7,190 11.50 11.50 11.24 0 0 0
29/10/2010
11.50
 11,760 11.44 11.63 11.44 0 0 0
28/10/2010
11.44
 25,200 11.31 11.57 11.31 0 0 0
27/10/2010
11.31
 37,330 11.70 11.76 11.24 0 0 0
26/10/2010
11.70
 35,590 11.24 11.76 11.37 0 0 0
25/10/2010
11.24
 11,570 11.18 11.37 10.85 0 0 0
22/10/2010
11.18
 188,370 10.98 11.37 10.79 0 0 0
21/10/2010
10.98
 159,060 11.50 11.70 10.98 0 0 0
20/10/2010
11.50
 39,430 12.09 12.09 11.50 100 0 0.0
19/10/2010
12.09
 22,230 12.67 12.67 12.09 0 0 0
18/10/2010
12.67
 11,450 13.00 13.00 12.67 0 0 0
15/10/2010
13.00
 12,120 13.19 13.19 13.00 0 0 0
14/10/2010
13.19
 12,690 13.65 13.65 13.13 0 0 0
13/10/2010: Cổ tức tiền mặt tỉ lệ: 20%
Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20)
13/10/2010
13.65
 10,970 13.48 14.10 13.65 150 0 0.0
12/10/2010
13.48
 70,810 13.92 14.08 13.48 500 27,700 -0.7
11/10/2010
13.92
 22,420 13.92 14.08 13.70 400 0 0.0
08/10/2010
13.92
 75,630 14.35 14.35 13.86 0 100 -0.0
07/10/2010
14.35
 71,210 14.19 14.62 14.19 0 0 0
06/10/2010
14.19
 77,110 13.54 14.19 13.81 100 0 0.0
05/10/2010
13.54
 127,310 13.70 14.03 13.54 0 0 0
04/10/2010
13.70
 73,310 14.35 14.35 13.65 6,000 0 0.2
01/10/2010
14.35
 198,210 13.92 14.57 14.35 0 0 0
30/09/2010
13.92
 21,870 13.27 13.92 13.92 0 0 0
29/09/2010
13.27
 30,930 13.59 13.75 13.27 0 0 0
28/09/2010
13.59
 15,580 13.27 13.86 13.32 1,010 0 0.0
27/09/2010
13.27
 13,000 13.65 13.81 13.27 0 0 0
24/09/2010
13.65
 10,270 13.54 13.65 13.43 0 0 0
23/09/2010
13.54
 22,030 13.86 13.97 13.54 6,000 0 0.2
22/09/2010
13.86
 14,000 13.81 14.03 13.81 4,000 0 0.1
21/09/2010
13.81
 18,000 14.08 14.62 13.81 0 0 0
20/09/2010
14.08
 31,840 14.08 14.35 14.08 0 0 0
17/09/2010
14.08
 53,620 13.43 14.08 13.54 2,000 0 0.1
16/09/2010
13.43
 4,690 13.27 13.43 13.27 0 0 0
15/09/2010
13.27
 11,530 13.75 13.75 13.27 0 0 0
14/09/2010
13.75
 14,620 13.27 13.81 13.32 100 0 0.0
13/09/2010
13.27
 45,390 13.59 13.75 13.27 0 0 0
10/09/2010
13.59
 47,520 14.30 14.62 13.59 1,000 0 0.0
09/09/2010
14.30
 34,600 14.30 14.57 14.30 0 0 0
08/09/2010
14.30
 41,120 14.73 14.73 14.03 0 10,000 -0.3
07/09/2010
14.73
 51,430 15.05 15.16 14.62 50 0 0.0
06/09/2010
15.05
 106,060 14.62 15.33 14.68 400 0 0.0
01/09/2010
14.62
 18,990 14.62 14.73 14.13 0 0 0
31/08/2010
14.62
 43,710 14.19 14.89 14.08 500 0 0.0
30/08/2010
14.19
 75,560 13.54 14.19 14.08 0 0 0
27/08/2010
13.54
 19,100 13.16 13.75 12.73 0 0 0
26/08/2010
13.16
 61,820 13.16 13.21 12.89 0 0 0
25/08/2010
13.16
 69,260 13.81 13.81 13.16 0 260 -0.0
24/08/2010
13.81
 56,630 14.51 14.51 13.81 0 0 0
23/08/2010
14.51
 12,920 14.62 14.89 14.40 0 0 0
20/08/2010
14.62
 43,630 14.89 14.89 14.46 0 0 0
19/08/2010
14.89
 14,930 14.73 15.22 14.40 0 0 0
18/08/2010
14.73
 9,010 15.05 15.16 14.51 0 0 0
17/08/2010
15.05
 28,140 15.81 15.81 15.05 1,000 40 0.0
16/08/2010
15.81
 20,480 15.11 15.81 15.43 0 0 0
13/08/2010
15.11
 24,740 15.00 15.11 14.51 500 0 0.0
12/08/2010
15.00
 97,460 15.76 15.87 15.00 540 0 0.0
11/08/2010
15.76
 68,800 16.19 16.73 15.70 500 0 0.0
10/08/2010
16.19
 45,950 17.00 17.00 16.19 0 0 0
09/08/2010
17.00
 31,970 17.87 17.87 17.00 500 0 0.0
06/08/2010
17.87
 29,690 18.14 18.14 17.60 0 0 0
05/08/2010
18.14
 17,190 18.14 18.68 17.87 1,000 0 0.0
04/08/2010
18.14
 39,640 18.09 18.47 17.38 0 7,000 -0.2
03/08/2010
18.09
 28,130 18.90 19.12 18.09 0 0 0
02/08/2010
18.90
 132,090 18.90 19.17 17.98 60 0 0.0
30/07/2010
18.90
 20,270 18.30 18.90 18.52 0 0 0
29/07/2010
18.30
 15,950 18.20 18.36 18.14 0 0 0
28/07/2010
18.20
 48,770 18.41 18.41 18.14 0 0 0
27/07/2010
18.41
 66,300 18.74 18.79 18.41 2,000 1,080 0.0
26/07/2010
18.74
 22,880 18.74 19.33 18.74 0 920 -0.0
23/07/2010
18.74
 32,480 19.28 19.44 18.74 0 1,000 -0.0
22/07/2010
19.28
 239,750 19.93 19.93 19.22 0 7,900 -0.3
21/07/2010
19.93
 97,410 19.93 19.93 19.50 0 0 0
20/07/2010
19.93
 46,990 19.93 20.20 19.66 0 0 0
19/07/2010
19.93
 50,970 19.93 20.04 19.01 0 0 0
16/07/2010
19.93
 52,700 19.98 19.98 19.77 0 0 0
15/07/2010
19.98
 113,310 19.98 20.04 19.55 0 0 0
14/07/2010
19.98
 239,740 20.15 20.31 19.82 79,000 3,000 2.8
13/07/2010
20.15
 124,120 19.44 20.15 19.06 54,060 0 2.0
12/07/2010
19.44
 110,770 18.52 19.44 18.63 30,200 0 1.1
09/07/2010
18.52
 70,010 18.41 18.68 18.41 0 0 0
08/07/2010
18.41
 58,000 18.14 18.63 18.14 2,000 0 0.1
07/07/2010
18.14
 43,710 18.09 18.47 18.14 0 0 0
06/07/2010
18.09
 50,680 18.47 18.63 18.09 0 0 0
05/07/2010
18.47
 37,440 18.57 18.95 18.47 0 0 0
02/07/2010
18.57
 77,490 18.47 18.74 18.41 0 0 0
01/07/2010
18.47
 140,400 18.63 19.06 18.41 0 1,000 -0.0
30/06/2010
18.63
 98,630 19.22 19.22 18.63 0 4,000 -0.1
29/06/2010
19.22
 74,190 19.55 19.93 19.22 0 3,000 -0.1
28/06/2010
19.55
 88,030 19.55 19.82 19.50 0 0 0
25/06/2010
19.55
 486,570 20.25 20.69 19.50 0 12,490 -0.5
24/06/2010
20.25
 91,180 19.33 20.25 20.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |