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)
12/01/2024
4
 315,400 4.09 4.12 4 3,000 0 0.0
11/01/2024
4.12
 64,300 4.12 4.15 4.06 0 0 0
10/01/2024
4.12
 78,500 4.12 4.15 4.09 0 0 0
09/01/2024
4.15
 93,100 4.20 4.25 4.13 0 0 0
08/01/2024
4.18
 166,700 4.12 4.24 4.12 0 0 0
05/01/2024
4.16
 118,900 4.23 4.24 4.14 0 0 0
04/01/2024
4.19
 392,600 4.15 4.23 4.15 0 0 0
03/01/2024
4.15
 115,000 4.07 4.15 4.06 0 0 0
02/01/2024
4.10
 118,800 4.11 4.13 4.10 0 0 0
01/01/2024
4.10
 212,000 4.08 4.14 4.08 0 0 0
29/12/2023
4.10
 212,000 4.08 4.14 4.08 0 0 0
28/12/2023
4.07
 81,400 4.05 4.08 4.03 0 0 0
27/12/2023
4.05
 104,500 4.06 4.06 4.01 3,000 0 0.0
26/12/2023
4.02
 123,600 4.06 4.07 4.02 3,000 0 0.0
25/12/2023
4.06
 169,400 4.02 4.07 4 2,400 0 0.0
22/12/2023
4.02
 61,000 4.03 4.08 4.02 0 0 0
21/12/2023
4.05
 65,400 4.09 4.09 4.01 0 0 0
20/12/2023
4.06
 111,400 4.07 4.07 4 2,000 0 0.0
19/12/2023
4.05
 105,500 4.07 4.12 4.02 0 0 0
18/12/2023
4.07
 65,400 4.02 4.13 4.02 0 0 0
15/12/2023
4.08
 89,300 4.06 4.11 4.01 5,600 0 0.0
14/12/2023
4.09
 46,700 4.09 4.13 4.06 0 0 0
13/12/2023
4.09
 89,500 4.12 4.15 4.04 8,000 0 0.0
12/12/2023
4.11
 128,000 4.12 4.15 4.08 2,000 0 0.0
11/12/2023
4.11
 110,100 4.15 4.15 4.11 0 0 0
08/12/2023
4.12
 125,600 4.29 4.29 4.10 10,000 0 0.0
07/12/2023
4.23
 353,000 4.18 4.30 4.12 0 0 0
06/12/2023
4.14
 255,800 4.13 4.17 4.05 0 0 0
05/12/2023
4.08
 128,900 4.20 4.21 4.08 8,000 0 0.0
04/12/2023
4.13
 229,800 4 4.18 4 0 0 0
01/12/2023
4
 70,400 4.07 4.07 3.99 0 0 0
30/11/2023
4.05
 78,400 4.09 4.13 4.02 0 0 0
29/11/2023
4.05
 127,800 4.04 4.08 4.02 0 0 0
28/11/2023
4.05
 65,100 4.01 4.13 4 0 0 0
27/11/2023
4.01
 95,200 4.10 4.17 4.01 3,000 1,200 0.0
24/11/2023
4.07
 160,800 4.15 4.27 4 0 0 0
23/11/2023
4.13
 362,200 4.40 4.40 4.13 0 1,400 0.0
22/11/2023
4.35
 235,000 4.40 4.40 4.25 0 0 0
21/11/2023
4.30
 254,500 4.12 4.31 4.12 0 1,900 0.0
20/11/2023
4.11
 113,000 4.10 4.15 4.10 0 500 0.0
17/11/2023
4.21
 379,400 4.10 4.37 4.10 0 0 0
16/11/2023
4.10
 32,300 4.10 4.10 4.07 0 0 0
15/11/2023
4.10
 130,300 4.12 4.25 4.10 0 0 0
14/11/2023
4.09
 82,900 4.15 4.15 4.04 4,000 0 0.0
13/11/2023
4.11
 62,300 4.18 4.20 4.01 0 0 0
10/11/2023
4.15
 146,900 4.15 4.23 4.07 6,000 0 0.0
09/11/2023
4.16
 226,000 4.10 4.20 4.04 0 0 0
08/11/2023
4.04
 153,300 3.75 4.09 3.75 0 0 0
07/11/2023
3.88
 42,100 3.84 3.93 3.84 0 0 0
06/11/2023
3.90
 52,200 3.94 3.98 3.84 0 0 0
03/11/2023
3.93
 104,600 4.04 4.04 3.90 0 0 0
02/11/2023
3.99
 111,900 3.83 4 3.72 0 0 0
01/11/2023
3.74
 74,100 3.75 3.75 3.57 0 0 0
31/10/2023
3.75
 78,900 3.84 3.84 3.62 0 0 0
30/10/2023
3.78
 44,400 3.75 3.79 3.70 0 0 0
27/10/2023
3.74
 261,600 3.70 3.80 3.50 0 0 0
26/10/2023
3.68
 250,300 3.81 4.02 3.68 12,000 0 0.0
25/10/2023
3.95
 102,000 4.18 4.18 3.95 1,900 0 0.0
24/10/2023
4.03
 66,800 4.01 4.06 3.99 0 1,600 0.0
23/10/2023
4.01
 56,200 4.17 4.17 3.97 1,600 1,100 0.0
20/10/2023
4.17
 160,800 3.98 4.18 3.76 500 1,100 0.0
19/10/2023
3.98
 263,000 4.11 4.11 3.84 1,600 0 0.0
18/10/2023
4.12
 289,300 4.40 4.40 4.12 1,100 100 0.0
17/10/2023
4.42
 174,500 4.31 4.68 4.31 1,100 1,500 0.0
16/10/2023
4.44
 277,400 4.64 4.73 4.44 0 1,100 0.0
13/10/2023
4.65
 546,700 4.59 4.77 4.48 100 5,800 0.0
12/10/2023
4.48
 554,700 4.13 4.48 4.13 1,500 200 0.0
11/10/2023
4.19
 196,500 4.14 4.20 4.13 1,100 300 0.0
10/10/2023
4.13
 253,700 4.02 4.24 4.02 4,800 0 0.0
09/10/2023
4.08
 120,000 4.13 4.13 4.06 1,200 0 0.0
06/10/2023
4.07
 54,800 4.08 4.09 4.03 300 0 0.0
05/10/2023
4.09
 153,400 4.18 4.18 4 0 0 0
04/10/2023
4.06
 112,500 3.97 4.18 3.75 0 0 0
03/10/2023
4
 203,300 4.20 4.20 4 19,000 1,900 0.1
02/10/2023
4.21
 56,400 4.22 4.29 4.20 4,000 2,100 0.0
29/09/2023
4.18
 167,700 4.19 4.19 4.08 0 6,000 0.0
28/09/2023
4.07
 93,600 4.19 4.19 4.07 5,000 0 0.0
27/09/2023
4.15
 161,600 4.12 4.15 4 3,500 0 0.0
26/09/2023
4.12
 160,300 4.02 4.25 4.02 7,500 0 0.0
25/09/2023
4.22
 250,800 4.53 4.66 4.22 0 2,800 0.0
22/09/2023
4.53
 386,700 4.70 4.70 4.44 3,000 5,100 0.0
21/09/2023
4.77
 144,900 4.98 4.98 4.77 5,000 0 0.0
20/09/2023
4.95
 142,400 4.55 4.95 4.55 2,800 1,000 0.0
19/09/2023
4.65
 225,000 4.72 4.77 4.50 4,300 100 0.0
18/09/2023
4.70
 263,800 4.88 4.90 4.70 0 0 0
15/09/2023
4.90
 216,700 4.88 4.99 4.88 1,000 0 0.0
14/09/2023
4.88
 436,700 5.12 5.12 4.85 100 17,600 -0.1
13/09/2023
5.12
 707,900 5.31 5.31 5.10 0 30,400 -0.2
12/09/2023
5.27
 282,400 5.36 5.36 5.20 0 8,100 0.0
11/09/2023
5.27
 593,700 5.55 5.58 5.16 2,000 13,900 -0.1
08/09/2023
5.53
 504,900 5.55 5.65 5.50 10,800 3,100 0.0
07/09/2023
5.55
 439,800 5.58 5.74 5.53 1,000 13,400 -0.1
06/09/2023
5.58
 401,500 5.60 5.73 5.50 0 12,900 -0.1
05/09/2023
5.60
 455,000 5.50 5.65 5.44 0 1,000 0.0
04/09/2023
3.52
 37,900 3.50 3.63 3.43 0 0 0
01/09/2023
3.81
 605,400 3.81 3.81 3.63 0 12,000 0.0
31/08/2023
5.42
 404,600 5.27 5.42 5.25 10,100 0 0.1
30/08/2023
5.27
 111,900 5.26 5.37 5.22 2,000 11,100 0.0
29/08/2023
5.26
 363,600 5.30 5.42 5.21 1,300 1,400 0.0
28/08/2023
5.20
 226,500 5.30 5.32 5.09 0 19,400 -0.1

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