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

2.46
0
(0%)
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
(2024-10-16) 		-0.04 -1.60% 507,300 -800 -0.0
2.46
2.54
2.46
2 tháng
(2024-09-16) 		-0.21 -7.87% 1,230,400 5,100 0.0
2.46
2.67
2.46
3 tháng
(2024-08-19) 		-0.26 -9.56% 1,734,000 18,400 0.0
2.46
2.79
2.46
6 tháng
(2024-05-20) 		-0.84 -25.45% 6,512,200 81,200 0.2
2.46
3.46
2.46
12 tháng
(2023-11-21) 		-1.84 -42.79% 21,393,400 202,790 0.7
2.46
4.35
2.46
24 tháng
(2022-11-28) 		-0.58 -19.08% 100,216,000 125,084 -0.5
2.46
6.09
2.46
36 tháng
(2021-12-01) 		-9.14 -78.79% 187,128,500 277,232 -1.0
2
15.15
2.46
60 tháng
(2019-12-12) 		-6.34 -72.05% 258,173,870 -850,568 -7.7
2
15.15
2.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2019
8.48
 188,100 8.39 8.57 8.17 0 0 0
11/04/2019
8.39
 143,350 8.04 8.57 7.95 0 0 0
10/04/2019
8.04
 177,260 7.95 8.13 7.77 0 1,250 -0.0
09/04/2019
7.95
 21,940 8.03 8.03 7.86 0 0 0
08/04/2019
8.03
 61,970 8.08 8.13 7.86 0 0 0
05/04/2019
8.08
 68,040 8.02 8.13 7.86 0 0 0
04/04/2019
8.02
 58,700 7.94 8.04 7.94 0 0 0
03/04/2019
7.94
 60,070 7.94 8.03 7.94 0 0 0
02/04/2019
7.94
 45,680 7.81 8.04 7.82 0 0 0
01/04/2019
7.81
 72,530 7.95 8.04 7.77 20,000 0 0.2
29/03/2019
7.95
 120,420 7.82 8.04 7.64 0 40 -0.0
28/03/2019
7.82
 54,330 7.69 7.86 7.45 0 0 0
27/03/2019
7.69
 245,770 7.95 8.13 7.69 0 0 0
26/03/2019
7.95
 116,660 7.60 8.13 7.33 0 0 0
25/03/2019
7.60
 153,750 7.87 7.95 7.60 0 0 0
22/03/2019
7.87
 365,020 8.05 8.22 7.49 0 0 0
21/03/2019
8.05
 587,390 8.59 8.79 8.05 0 9,970 -0.1
20/03/2019
8.59
 268,400 8.04 8.59 8.13 1,250 0 0.0
19/03/2019
8.04
 158,520 7.84 8.38 7.84 0 10 -0.0
18/03/2019
7.84
 362,900 7.33 7.85 7.29 9,970 0 0.1
15/03/2019
7.33
 105,480 7.40 7.40 7.29 0 0 0
14/03/2019
7.40
 97,930 7.24 7.42 7.16 0 0 0
13/03/2019
7.24
 81,130 7.33 7.49 7.16 0 0 0
12/03/2019
7.33
 198,840 6.88 7.36 6.85 0 0 0
11/03/2019
6.88
 107,250 6.71 6.89 6.71 0 10,000 -0.1
08/03/2019
6.71
 32,590 6.77 6.82 6.67 0 0 0
07/03/2019
6.77
 212,680 6.88 6.98 6.77 0 0 0
06/03/2019
6.88
 90,500 6.56 6.88 6.56 0 2,910 -0.0
05/03/2019
6.56
 71,770 6.71 6.79 6.56 5,980 0 0.0
04/03/2019
6.71
 44,270 6.76 6.80 6.66 0 6,100 -0.0
01/03/2019
6.76
 32,160 6.79 6.86 6.65 30 0 0.0
28/02/2019
6.79
 59,130 6.79 6.86 6.63 0 0 0
27/02/2019
6.79
 62,600 6.86 6.89 6.71 0 0 0
26/02/2019
6.86
 32,270 6.86 6.89 6.72 0 0 0
25/02/2019
6.86
 34,290 6.93 6.93 6.63 0 1,150 -0.0
22/02/2019
6.93
 4,650 6.96 6.96 6.82 0 0 0
21/02/2019
6.96
 12,080 6.98 7.16 6.89 0 0 0
20/02/2019
6.98
 84,740 6.80 7.07 6.80 0 0 0
19/02/2019
6.80
 103,410 6.97 6.97 6.76 0 0 0
18/02/2019
6.97
 81,650 6.98 7.07 6.71 0 0 0
15/02/2019
6.98
 22,780 6.98 7.06 6.89 0 0 0
14/02/2019
6.98
 60,490 6.89 7.06 6.89 0 0 0
13/02/2019
6.89
 45,040 6.80 7.06 6.80 0 0 0
12/02/2019
6.80
 121,720 6.80 6.92 6.63 0 0 0
11/02/2019
6.80
 99,020 6.89 6.94 6.48 0 0 0
01/02/2019
6.89
 212,760 7.24 7.24 6.76 0 0 0
31/01/2019
7.24
 154,420 7.43 7.47 7.24 2,210 0 0.0
30/01/2019
7.43
 111,050 7.42 7.86 7.33 0 0 0
29/01/2019
7.42
 57,810 7.50 7.50 7.28 0 0 0
28/01/2019
7.50
 88,610 7.51 7.69 7.33 0 0 0
25/01/2019
7.51
 455,530 7.20 7.57 7.07 0 0 0
24/01/2019
7.20
 203,310 7.20 7.38 7.20 0 0 0
23/01/2019
7.20
 116,560 6.81 7.24 6.80 0 0 0
22/01/2019
6.81
 50,220 6.82 6.97 6.71 0 0 0
21/01/2019
6.82
 172,480 6.78 7.02 6.77 0 0 0
18/01/2019
6.78
 50,550 6.80 7.04 6.63 0 0 0
17/01/2019
6.80
 97,700 6.80 6.96 6.71 0 0 0
16/01/2019
6.80
 69,620 6.71 6.94 6.54 0 0 0
15/01/2019
6.71
 357,220 6.60 7.06 6.64 0 0 0
14/01/2019
6.60
 170,380 6.18 6.60 6.18 0 0 0
11/01/2019
6.18
 9,730 6.18 6.18 6.15 0 0 0
10/01/2019
6.18
 21,290 6.18 6.32 6.18 0 0 0
09/01/2019
6.18
 21,590 6.23 6.23 6.18 0 0 0
08/01/2019
6.23
 35,360 6.01 6.26 6.02 0 0 0
07/01/2019
6.01
 36,470 6.01 6.10 5.92 0 0 0
04/01/2019
6.01
 24,070 6.05 6.05 5.91 4,790 0 0.0
03/01/2019
6.05
 46,670 6.16 6.18 6.01 0 0 0
02/01/2019
6.16
 10,900 6.10 6.32 6.05 0 0 0
28/12/2018
6.10
 20,320 6.17 6.18 6.10 0 100 -0.0
27/12/2018
6.17
 13,800 6.13 6.18 6.10 0 0 0
26/12/2018
6.13
 13,780 6.05 6.26 6.05 0 0 0
25/12/2018
6.05
 44,070 6.12 6.27 6.01 3,790 0 0.0
24/12/2018
6.12
 31,810 6.18 6.27 6.10 0 0 0
21/12/2018
6.18
 5,790 6.18 6.39 5.99 0 0 0
20/12/2018
6.18
 34,030 6.18 6.18 6.05 8,200 0 0.1
19/12/2018
6.18
 11,720 6.18 6.18 6.09 0 0 0
18/12/2018
6.18
 32,470 6.10 6.18 6.02 8,000 0 0.1
17/12/2018
6.10
 50,680 6.33 6.39 6.10 0 0 0
14/12/2018
6.33
 4,130 6.27 6.36 6.27 0 0 0
13/12/2018
6.27
 40,920 6.10 6.31 6.10 0 0 0
12/12/2018
6.10
 7,990 6.17 6.54 6.10 0 0 0
11/12/2018
6.17
 13,320 6.05 6.17 6.01 0 0 0
10/12/2018
6.05
 29,040 5.96 6.05 5.93 140 0 0.0
07/12/2018
5.96
 42,240 6.01 6.04 5.94 3,000 0 0.0
06/12/2018
6.01
 5,970 6.04 6.06 5.99 0 0 0
05/12/2018
6.04
 9,130 6.09 6.09 5.98 0 0 0
04/12/2018
6.09
 5,240 6.05 6.10 6.01 0 0 0
03/12/2018
6.05
 6,430 6.01 6.10 6.01 0 0 0
30/11/2018
6.01
 58,440 6.04 6.09 5.95 9,000 430 0.1
29/11/2018
6.04
 6,670 6.05 6.10 6.02 3,000 0 0.0
28/11/2018
6.05
 26,160 6.12 6.14 6.03 0 0 0
27/11/2018
6.12
 27,270 6.14 6.18 6.03 3,000 0 0.0
26/11/2018
6.14
 20,010 6.11 6.15 6.11 0 0 0
23/11/2018
6.11
 10,990 6.18 6.18 6.10 0 0 0
22/11/2018
6.18
 35,860 6.18 6.27 6.10 0 0 0
21/11/2018
6.18
 72,680 6.09 6.18 6.05 2,520 0 0.0
20/11/2018
6.09
 59,630 6.21 6.21 6.05 6,480 0 0.0
19/11/2018
6.21
 22,080 6.21 6.21 6.11 0 0 0
16/11/2018
6.21
 17,790 6.13 6.21 6.10 3,000 0 0.0
15/11/2018
6.13
 51,740 6.23 6.27 6.12 3,150 3,320 -0.0

Chính sách bảo mật | Điều khoản sử dụng |