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

2.48
0.02
(0.81%)
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
(2024-10-15) 		-0.06 -2.37% 507,200 -800 -0.0
2.47
2.54
2.47
2 tháng
(2024-09-16) 		-0.20 -7.49% 1,219,800 5,100 0.0
2.47
2.67
2.47
3 tháng
(2024-08-16) 		-0.23 -8.52% 1,759,800 18,400 0.0
2.47
2.79
2.47
6 tháng
(2024-05-20) 		-0.83 -25.15% 6,501,600 87,200 0.2
2.47
3.46
2.47
12 tháng
(2023-11-20) 		-1.64 -39.90% 21,495,800 208,290 0.7
2.47
4.35
2.47
24 tháng
(2022-11-25) 		-0.38 -13.33% 100,279,500 131,084 -0.4
2.47
6.09
2.47
36 tháng
(2021-11-30) 		-9.03 -78.52% 188,283,400 244,632 -1.4
2
15.15
2.47
60 tháng
(2019-12-11) 		-6.33 -71.93% 258,203,580 -812,568 -7.4
2
15.15
2.47
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2014
4.22
 15,700 4.22 4.22 4.16 0 9,850 -0.1
10/11/2014
4.22
 60,380 4.16 4.29 4.09 0 3,000 -0.0
07/11/2014
4.16
 8,340 4.16 4.16 4.09 0 0 0
06/11/2014
4.16
 7,440 4.09 4.16 4.09 0 0 0
05/11/2014
4.09
 11,610 4.16 4.16 4.03 0 0 0
04/11/2014
4.16
 5,210 4.16 4.16 4.09 0 0 0
03/11/2014
4.16
 16,870 4.09 4.16 4.09 0 0 0
31/10/2014
4.09
 21,150 4.09 4.16 4.09 0 0 0
30/10/2014
4.09
 5,390 4.16 4.16 4.09 0 0 0
29/10/2014
4.16
 13,410 4.16 4.16 4.09 0 0 0
28/10/2014
4.16
 8,430 4.16 4.16 3.96 0 0 0
27/10/2014
4.16
 21,960 4.16 4.16 3.96 0 0 0
24/10/2014
4.16
 13,180 4.22 4.22 4.09 0 0 0
23/10/2014
4.22
 14,080 4.22 4.22 4.09 0 0 0
22/10/2014
4.22
 12,970 4.22 4.22 4.16 0 0 0
21/10/2014
4.22
 23,080 4.22 4.22 4.16 0 0 0
20/10/2014
4.22
 20,150 4.35 4.35 4.22 0 0 0
17/10/2014
4.35
 26,670 4.16 4.35 4.09 0 0 0
16/10/2014
4.16
 32,510 4.29 4.29 4.09 0 0 0
15/10/2014
4.29
 30,600 4.35 4.35 4.16 0 0 0
14/10/2014
4.35
 27,880 4.35 4.35 4.22 0 0 0
13/10/2014
4.35
 18,450 4.42 4.42 4.22 0 0 0
10/10/2014
4.42
 35,360 4.42 4.42 4.29 0 0 0
09/10/2014
4.42
 66,280 4.29 4.42 4.29 0 0 0
08/10/2014
4.29
 24,450 4.22 4.35 4.16 0 0 0
07/10/2014
4.22
 25,500 4.35 4.42 4.22 0 0 0
06/10/2014
4.35
 53,730 4.29 4.55 4.29 0 0 0
03/10/2014
4.29
 36,280 4.29 4.29 4.16 0 0 0
02/10/2014
4.29
 49,950 4.16 4.29 4.22 0 0 0
01/10/2014
4.16
 55,850 4.16 4.29 4.16 0 0 0
30/09/2014
4.16
 27,310 4.16 4.16 4.03 0 0 0
29/09/2014
4.16
 6,720 4.09 4.16 4.03 0 0 0
26/09/2014
4.09
 81,440 4.29 4.29 4.03 0 0 0
25/09/2014
4.29
 15,240 4.03 4.29 4.03 0 0 0
24/09/2014
4.03
 28,680 4.16 4.16 3.96 0 0 0
23/09/2014
4.16
 50,440 4.16 4.16 3.96 0 0 0
22/09/2014
4.16
 70,590 4.29 4.29 4.09 0 0 0
19/09/2014
4.29
 16,300 4.22 4.29 4.09 0 0 0
18/09/2014
4.22
 71,590 4.48 4.48 4.22 0 0 0
17/09/2014
4.48
 157,800 4.22 4.48 4.22 0 0 0
16/09/2014
4.22
 242,410 3.96 4.22 3.90 0 0 0
15/09/2014
3.96
 57,440 4.09 4.09 3.96 0 0 0
12/09/2014
4.09
 75,020 4.09 4.16 3.90 15,850 0 0.1
11/09/2014
4.09
 87,490 3.83 4.09 3.77 0 9,440 -0.1
10/09/2014
3.83
 72,620 3.96 3.96 3.77 0 3,210 -0.0
09/09/2014
3.96
 104,750 4.22 4.22 3.96 0 0 0
08/09/2014
4.22
 80,570 4.09 4.22 3.96 0 9,770 -0.1
05/09/2014
4.09
 109,200 4.16 4.16 3.96 6,230 6,200 -0.0
04/09/2014
4.16
 63,980 4.29 4.29 4.09 0 3,030 -0.0
03/09/2014
4.29
 92,600 4.22 4.29 4.09 6,840 9,520 -0.0
29/08/2014
4.22
 228,850 4.16 4.35 3.96 9,130 11,270 -0.0
28/08/2014
4.16
 100,020 4.22 4.22 3.96 0 0 0
27/08/2014
4.22
 191,560 4.42 4.42 4.16 7,550 820 0.0
26/08/2014
4.42
 154,900 4.42 4.42 4.16 890 0 0.0
25/08/2014
4.42
 283,860 4.42 4.68 4.42 4,000 0 0.0
22/08/2014
4.42
 539,580 4.16 4.42 4.22 13,200 14,500 -0.0
21/08/2014
4.16
 17,650 3.90 4.16 4.16 0 0 0
20/08/2014
3.90
 9,590 3.70 3.90 3.90 0 0 0
19/08/2014
3.70
 10,290 3.51 3.70 3.70 0 0 0
18/08/2014
3.51
 13,990 3.31 3.51 3.51 0 0 0
15/08/2014
3.31
 55,430 3.12 3.31 3.31 0 5,050 -0.0
14/08/2014
3.12
 4,040 3.25 3.31 3.12 2,030 0 0.0
13/08/2014
3.25
 8,170 3.18 3.25 3.12 590 1,500 -0.0
12/08/2014
3.18
 11,930 3.18 3.25 3.05 0 0 0
11/08/2014
3.18
 14,320 3.18 3.31 3.12 1,170 0 0.0
08/08/2014
3.18
 13,940 3.31 3.38 3.18 760 0 0.0
07/08/2014
3.31
 13,680 3.25 3.38 3.12 0 10 -0.0
06/08/2014
3.25
 152,560 3.44 3.44 3.25 6,510 0 0.0
05/08/2014
3.44
 1,030 3.44 3.44 3.31 0 0 0
04/08/2014
3.44
 6,100 3.31 3.44 3.31 350 0 0.0
01/08/2014
3.31
 1,010 3.44 3.44 3.31 0 0 0
31/07/2014
3.44
 3,570 3.31 3.44 3.38 0 370 -0.0
30/07/2014
3.31
 54,600 3.25 3.38 3.18 5,210 290 0.0
29/07/2014
3.25
 29,730 3.44 3.44 3.25 100 400 -0.0
28/07/2014
3.44
 26,020 3.64 3.64 3.44 120 0 0.0
25/07/2014
3.64
 95,050 3.44 3.64 3.51 4,880 0 0.0
24/07/2014
3.44
 118,600 3.25 3.44 3.25 0 0 0
23/07/2014
3.25
 4,000 3.25 3.31 3.12 0 0 0
22/07/2014
3.25
 17,620 3.25 3.25 3.05 0 0 0
21/07/2014
3.25
 29,740 3.18 3.31 3.18 0 0 0
18/07/2014
3.18
 10,450 3.12 3.18 2.99 0 0 0
17/07/2014
3.12
 7,200 3.05 3.12 2.99 0 0 0
16/07/2014
3.05
 16,170 3.18 3.31 3.05 0 0 0
15/07/2014
3.18
 18,440 3.05 3.18 2.92 0 0 0
14/07/2014
3.05
 1,000 3.05 3.05 2.99 0 0 0
11/07/2014
3.05
 7,780 3.05 3.05 2.92 0 0 0
10/07/2014
3.05
 32,450 3.12 3.12 2.92 0 0 0
09/07/2014
3.12
 24,290 2.99 3.12 2.99 0 0 0
08/07/2014
2.99
 10,280 2.99 3.12 2.92 0 0 0
07/07/2014
2.99
 51,950 2.86 3.05 2.92 0 0 0
04/07/2014
2.86
 17,400 2.79 2.92 2.86 0 0 0
03/07/2014
2.79
 8,140 2.79 2.92 2.79 0 0 0
02/07/2014
2.79
 30,530 2.73 2.86 2.73 0 0 0
01/07/2014
2.73
 17,440 2.79 2.79 2.73 0 0 0
30/06/2014
2.79
 2,520 2.73 2.79 2.73 0 0 0
27/06/2014
2.73
 6,820 2.86 2.86 2.73 0 0 0
26/06/2014
2.86
 15,820 2.73 2.86 2.73 0 0 0
25/06/2014
2.73
 7,980 2.73 2.79 2.73 0 0 0
24/06/2014
2.73
 60,960 2.79 2.79 2.60 0 0 0
23/06/2014
2.79
 34,870 2.92 2.92 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |