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

2.67
0.01
(0.38%)
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
(2024-08-20) 		-0.12 -4.30% 569,100 13,300 0.0
2.62
2.79
2.67
2 tháng
(2024-07-22) 		-0.31 -10.40% 1,498,600 47,300 0.1
2.60
2.98
2.67
3 tháng
(2024-06-21) 		-0.43 -13.87% 2,839,400 60,300 0.2
2.60
3.13
2.67
6 tháng
(2024-03-25) 		-1.23 -31.54% 10,148,300 139,100 0.4
2.60
3.97
2.67
12 tháng
(2023-09-25) 		-1.55 -36.73% 27,074,000 255,390 0.9
2.60
4.65
2.67
24 tháng
(2022-09-30) 		-2.73 -50.56% 106,582,000 234,434 0.2
2
6.09
2.67
36 tháng
(2021-10-05) 		-4.41 -62.29% 217,867,700 34,732 -3.3
2
15.15
2.67
60 tháng
(2019-10-16) 		-6.25 -70.08% 260,612,060 -94,448 -0.6
2
15.15
2.67
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2010
19.33
 425,650 18.41 19.33 17.87 0 1,070 -0.0
22/06/2010
18.41
 116,800 18.57 18.63 17.87 0 930 -0.0
21/06/2010
18.57
 59,500 18.68 18.74 18.41 0 0 0
18/06/2010
18.68
 82,380 18.95 18.95 18.41 0 3,000 -0.1
17/06/2010
18.95
 104,070 19.28 19.28 18.68 0 0 0
16/06/2010
19.28
 161,020 18.85 19.77 18.41 0 0 0
15/06/2010
18.85
 130,200 18.95 18.95 18.30 0 6,320 -0.2
14/06/2010
18.95
 122,550 18.41 19.33 18.41 0 0 0
11/06/2010
18.41
 62,010 17.87 18.68 17.92 0 0 0
10/06/2010
17.87
 38,240 17.87 18.03 17.38 0 0 0
09/06/2010
17.87
 33,800 17.87 18.41 17.82 0 500 -0.0
08/06/2010
17.87
 39,790 18.14 18.14 17.44 0 3,000 -0.1
07/06/2010
18.14
 51,550 19.06 19.06 18.14 0 0 0
04/06/2010
19.06
 16,090 19.01 19.06 18.95 0 0 0
03/06/2010
19.01
 14,810 19.17 19.77 19.01 0 0 0
02/06/2010
19.17
 29,730 19.17 19.17 18.47 5,000 0 0.2
01/06/2010
19.17
 61,320 20.04 20.04 19.06 0 0 0
31/05/2010
20.04
 35,980 20.52 20.52 19.77 0 0 0
28/05/2010
20.52
 89,500 20.04 20.96 20.04 9,000 0 0.3
27/05/2010
20.04
 59,450 19.12 20.04 19.12 0 0 0
26/05/2010
19.12
 67,310 18.25 19.12 18.25 0 0 0
25/05/2010
18.25
 18,700 18.41 18.95 18.14 0 0 0
24/05/2010
18.41
 49,300 18.09 18.63 17.65 0 0 0
21/05/2010
18.09
 77,850 19.01 19.01 18.09 0 0 0
20/05/2010
19.01
 85,450 18.14 19.01 17.38 2,000 0 0.1
19/05/2010
18.14
 171,880 19.06 19.06 18.14 0 0 0
18/05/2010
19.06
 53,750 20.04 20.04 19.06 0 0 0
17/05/2010
20.04
 58,540 20.74 21.12 19.71 0 0 0
14/05/2010
20.74
 166,220 21.77 21.77 20.74 0 0 0
13/05/2010
21.77
 116,600 22.91 23.29 21.77 260 10,000 -0.4
12/05/2010
22.91
 93,500 24.10 24.10 22.91 0 0 0
11/05/2010
24.10
 310,350 23.77 24.10 22.64 0 0 0
10/05/2010
23.77
 188,040 23.77 23.77 22.64 0 4,800 -0.2
07/05/2010
23.77
 229,240 23.77 24.42 23.56 10,000 1,000 0.4
06/05/2010
23.77
 142,310 23.66 24.37 23.23 0 0 0
05/05/2010
23.66
 140,480 23.56 24.64 23.66 0 1,000 -0.0
04/05/2010
23.56
 102,540 22.47 23.56 23.29 0 0 0
29/04/2010
22.47
 57,620 23.02 23.83 22.47 0 0 0
28/04/2010
23.02
 156,100 22.04 23.12 22.20 0 15,000 -0.6
27/04/2010
22.04
 152,360 21.01 22.04 20.90 0 0 0
26/04/2010
21.01
 70,370 20.96 21.01 20.15 0 0 0
22/04/2010
20.96
 173,470 20.96 21.66 20.85 0 0 0
21/04/2010
20.96
 116,460 20.85 21.23 20.69 0 0 0
20/04/2010
20.85
 82,990 21.50 21.66 20.79 50 10 0.0
19/04/2010
21.50
 167,310 20.63 21.50 20.15 0 0 0
16/04/2010
20.63
 262,270 19.66 20.63 19.66 0 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |