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

4.73
-0.02
(-0.42%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
3.37
 85,600 3.39 3.39 3.30 0 0 0
30/05/2024
3.38
 116,600 3.46 3.46 3.30 0 0 0
29/05/2024
3.46
 97,000 3.39 3.50 3.36 0 3,000 0.0
28/05/2024
3.40
 202,500 3.38 3.40 3.14 3,000 0 0.0
27/05/2024
3.37
 106,700 3.34 3.39 3.20 0 0 0
24/05/2024
3.34
 75,900 3.37 3.37 3.25 1,100 0 0.0
23/05/2024
3.38
 36,400 3.35 3.38 3.33 0 0 0
22/05/2024
3.36
 168,000 3.32 3.48 3.29 0 0 0
21/05/2024
3.29
 62,700 3.34 3.34 3.25 0 0 0
20/05/2024
3.30
 107,500 3.24 3.36 3.24 0 0 0
17/05/2024
4.75
 500 4.78 4.78 4.53 0 0 0
16/05/2024
3.24
 44,000 3.25 3.28 3.22 0 0 0
15/05/2024
3.24
 160,700 3.38 3.38 3.24 0 0 0
14/05/2024
3.37
 76,700 3.42 3.42 3.32 0 0 0
13/05/2024
3.38
 184,300 3.35 3.40 3.33 0 0 0
10/05/2024
3.35
 117,100 3.36 3.39 3.30 0 0 0
09/05/2024
3.37
 171,300 3.27 3.48 3.27 0 0 0
08/05/2024
3.36
 332,100 3.59 3.60 3.16 3,000 13,000 0.0
07/05/2024
3.39
 193,400 3.28 3.39 3.26 0 0 0
06/05/2024
3.17
 366,300 3.01 3.17 3.01 0 0 0
03/05/2024
2.97
 49,700 2.98 3 2.90 0 0 0
02/05/2024
2.86
 150,100 3.08 3.08 2.79 16,000 0 0.0
01/05/2024
4.16
 118,900 4.23 4.24 4.14 0 0 0
30/04/2024
4.75
 500 4.78 4.78 4.53 0 0 0
29/04/2024
4.75
 500 4.78 4.78 4.53 0 0 0
26/04/2024
3
 50,100 3.05 3.05 2.95 0 0 0
25/04/2024
3
 94,100 3.19 3.19 3 0 0 0
24/04/2024
3.15
 622,600 3 3.17 3 22,000 0 0.1
23/04/2024
3.22
 135,200 3.57 3.57 3.22 0 0 0
22/04/2024
3.46
 11,000 3.53 3.53 3.26 0 0 0
19/04/2024
3.39
 65,200 3.42 3.46 3.30 0 0 0
18/04/2024
4.75
 500 4.78 4.78 4.53 0 0 0
17/04/2024
3.42
 35,300 3.49 3.49 3.41 0 0 0
16/04/2024
3.41
 128,400 3.50 3.53 3.37 0 3,800 0.0
15/04/2024
3.50
 116,000 3.69 3.71 3.50 27,000 3,400 0.1
12/04/2024
3.71
 77,000 3.76 3.76 3.60 3,000 0 0.0
11/04/2024
3.76
 17,800 3.73 3.78 3.65 0 0 0
10/04/2024
3.74
 78,800 3.70 3.75 3.68 0 0 0
09/04/2024
3.75
 72,500 3.74 3.77 3.67 0 0 0
08/04/2024
3.75
 75,900 3.76 3.80 3.66 6,000 0 0.0
05/04/2024
3.76
 159,100 3.80 3.81 3.76 0 0 0
04/04/2024
3.81
 96,100 3.83 3.85 3.80 0 0 0
03/04/2024
3.85
 180,100 3.89 3.89 3.83 0 0 0
02/04/2024
3.89
 80,400 3.87 3.90 3.85 0 0 0
01/04/2024
3.93
 86,800 3.89 3.93 3.84 0 0 0
29/03/2024
3.94
 91,600 3.93 3.96 3.89 0 0 0
28/03/2024
3.95
 112,300 3.97 3.97 3.90 0 0 0
27/03/2024
3.97
 78,400 3.97 3.98 3.92 0 0 0
26/03/2024
3.97
 277,000 3.90 3.97 3.88 0 0 0
25/03/2024
3.90
 133,700 3.98 3.98 3.90 0 0 0
22/03/2024
3.98
 85,200 4 4.02 3.93 0 0 0
21/03/2024
3.99
 499,900 3.92 3.99 3.80 0 0 0
20/03/2024
3.93
 33,400 3.90 3.96 3.90 0 0 0
19/03/2024
3.93
 61,200 4.01 4.02 3.90 0 0 0
18/03/2024
3.89
 121,700 3.89 3.96 3.80 0 0 0
15/03/2024
3.89
 137,700 3.83 3.94 3.83 0 0 0
14/03/2024
3.89
 165,000 3.90 3.90 3.85 0 0 0
13/03/2024
3.90
 58,600 3.93 3.94 3.89 0 0 0
12/03/2024
3.89
 145,700 3.90 3.97 3.80 0 0 0
11/03/2024
3.86
 44,700 3.97 3.97 3.86 0 0 0
08/03/2024
3.95
 103,400 3.94 3.99 3.89 0 0 0
07/03/2024
3.97
 54,800 3.99 3.99 3.93 0 0 0
06/03/2024
3.98
 157,400 3.98 4.04 3.95 0 0 0
05/03/2024
3.98
 154,300 3.98 3.99 3.91 0 0 0
04/03/2024
3.98
 190,800 3.91 4 3.91 0 100 0.0
01/03/2024
3.93
 44,900 3.93 3.93 3.89 0 0 0
29/02/2024
3.93
 50,900 3.96 4 3.91 0 0 0
28/02/2024
3.93
 158,200 3.96 3.96 3.90 0 0 0
27/02/2024
3.96
 74,900 3.98 3.98 3.93 0 0 0
26/02/2024
3.97
 117,800 3.99 3.99 3.90 0 100 0.0
23/02/2024
3.97
 231,900 4.03 4.07 3.96 0 0 0
22/02/2024
4.02
 147,500 3.94 4.06 3.94 0 0 0
21/02/2024
3.94
 108,400 3.94 3.94 3.90 0 0 0
20/02/2024
3.94
 129,500 3.95 3.97 3.90 0 0 0
19/02/2024
3.94
 98,500 3.97 3.97 3.91 0 0 0
16/02/2024
3.96
 31,200 3.97 3.99 3.90 0 810 0.0
15/02/2024
3.97
 33,600 3.92 3.98 3.92 0 0 0
14/02/2024
4.75
 500 4.78 4.78 4.53 0 0 0
13/02/2024
4.75
 500 4.78 4.78 4.53 0 0 0
12/02/2024
2.42
 16,900 2.43 2.44 2.42 0 0 0
09/02/2024
2.69
 44,400 2.78 2.78 2.69 0 0 0
08/02/2024
2.76
 6,000 2.70 2.78 2.70 0 0 0
07/02/2024
3.92
 66,700 3.90 3.92 3.84 0 0 0
06/02/2024
3.87
 47,500 3.86 3.89 3.84 0 0 0
05/02/2024
3.86
 72,200 3.94 3.94 3.80 0 0 0
02/02/2024
3.94
 53,000 3.94 3.96 3.80 6,000 0 0.0
01/02/2024
3.94
 121,000 3.93 3.98 3.85 0 0 0
31/01/2024
3.92
 177,900 4.01 4.02 3.90 0 0 0
30/01/2024
4.02
 51,900 4 4.02 3.98 100 0 0.0
29/01/2024
4
 79,300 4.03 4.03 4 14,000 0 0.1
26/01/2024
4.01
 89,100 4.02 4.03 4 0 0 0
25/01/2024
4.01
 58,400 3.96 4.03 3.96 0 0 0
24/01/2024
4
 61,300 3.98 4.03 3.98 0 0 0
23/01/2024
4.02
 67,300 4.03 4.03 3.98 0 0 0
22/01/2024
4.02
 38,600 4.01 4.04 4.01 0 0 0
19/01/2024
4.03
 78,800 4.05 4.08 4.01 0 0 0
18/01/2024
4.03
 55,200 3.99 4.05 3.99 0 0 0
17/01/2024
4.03
 34,900 3.94 4.06 3.94 0 0 0
16/01/2024
4.03
 62,100 4 4.03 3.91 0 0 0
15/01/2024
4.01
 59,200 4 4.08 4 0 0 0

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