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
(2024-08-19) 		-0.06 -2.21% 571,800 13,300 0.0
2.62
2.79
2.66
2 tháng
(2024-07-22) 		-0.32 -10.74% 1,478,300 47,300 0.1
2.60
2.98
2.66
3 tháng
(2024-06-20) 		-0.52 -16.35% 2,876,600 63,300 0.2
2.60
3.18
2.66
6 tháng
(2024-03-22) 		-1.32 -33.17% 10,213,200 139,100 0.4
2.60
3.98
2.66
12 tháng
(2023-09-25) 		-1.56 -36.97% 27,053,700 255,390 0.9
2.60
4.65
2.66
24 tháng
(2022-09-29) 		-2.84 -51.64% 106,632,200 234,434 0.2
2
6.09
2.66
36 tháng
(2021-10-04) 		-4.54 -63.06% 217,976,900 34,732 -3.3
2
15.15
2.66
60 tháng
(2019-10-15) 		-6.44 -70.77% 260,702,720 -91,088 -0.6
2
15.15
2.66
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/04/2010
19.66
 118,060 18.74 19.66 18.85 0 2,000 -0.1
14/04/2010
18.74
 98,940 18.79 18.95 18.68 10 0 0.0
13/04/2010
18.79
 159,540 18.85 19.12 18.41 0 3,000 -0.1
12/04/2010
18.85
 120,320 18.85 18.95 18.79 1,400 2,560 -0.0
09/04/2010
18.85
 149,500 18.85 19.50 18.79 0 0 0
08/04/2010
18.85
 184,250 19.22 20.04 18.52 0 7,770 -0.3
07/04/2010
19.22
 396,510 18.36 19.22 17.87 0 4,000 -0.1
06/04/2010
18.36
 317,260 17.60 18.41 17.33 0 2,000 -0.1
05/04/2010
17.60
 181,280 16.95 17.76 16.63 0 0 0
02/04/2010
16.95
 80,230 16.79 17.06 16.25 0 3,490 -0.1
01/04/2010
16.79
 38,610 16.79 16.90 16.25 0 2,000 -0.1
31/03/2010
16.79
 33,080 17.65 17.65 16.79 0 0 0
30/03/2010
17.65
 296,850 16.84 17.65 17.06 0 1,000 -0.0
29/03/2010
16.84
 188,620 16.08 16.84 16.25 0 0 0
26/03/2010
16.08
 34,330 16.25 16.25 15.49 0 0 0
25/03/2010
16.25
 52,340 16.79 16.79 15.98 0 2,340 -0.1
24/03/2010
16.79
 50,960 16.52 16.79 16.25 0 0 0
23/03/2010
16.52
 31,190 16.73 16.73 16.41 0 0 0
22/03/2010
16.73
 29,520 16.95 17.06 16.68 10 0 0.0
19/03/2010
16.95
 43,610 17.27 17.55 16.95 0 2,200 -0.1
18/03/2010
17.27
 94,670 16.68 17.27 16.52 100 0 0.0
17/03/2010
16.68
 153,010 17.11 17.33 16.52 3,140 200 0.1
16/03/2010
17.11
 104,920 17.98 17.98 17.11 310 1,240 -0.0
15/03/2010
17.98
 60,440 17.55 18.14 17.55 5,360 0 0.2
12/03/2010
17.55
 75,760 17.60 17.60 17.33 0 0 0
11/03/2010
17.60
 53,880 17.60 17.87 17.11 1,010 0 0.0
10/03/2010
17.60
 103,000 18.36 18.36 17.49 0 1,500 -0.1
09/03/2010
18.36
 66,590 18.30 18.68 18.25 0 0 0
08/03/2010
18.30
 155,460 17.44 18.30 18.25 0 0 0
05/03/2010
17.44
 167,900 16.63 17.44 16.79 0 0 0
04/03/2010
16.63
 172,520 15.87 16.63 16.35 6,500 0 0.2
03/03/2010
15.87
 36,130 15.60 15.92 15.70 0 0 0
02/03/2010
15.60
 57,650 15.81 15.98 15.60 0 0 0
01/03/2010
15.81
 38,310 15.76 16.03 15.65 0 0 0
26/02/2010
15.76
 37,510 15.70 15.76 15.54 0 300 -0.0
25/02/2010
15.70
 28,400 15.49 15.92 15.54 0 0 0
24/02/2010
15.49
 59,060 15.54 15.65 15.22 0 0 0
23/02/2010
15.54
 48,700 16.35 16.35 15.54 0 0 0
22/02/2010
16.35
 5,490 16.46 16.63 16.35 0 0 0
12/02/2010
16.46
 32,600 16.19 16.57 15.98 0 0 0
11/02/2010
16.19
 31,320 16.19 16.19 15.98 2,800 0 0.1
10/02/2010
16.19
 44,030 15.81 16.25 15.70 2,500 2,500 -0.0
09/02/2010
15.81
 83,780 15.98 15.98 15.49 0 0 0
08/02/2010
15.98
 67,170 15.81 15.98 15.38 2,480 0 0.1
05/02/2010
15.81
 129,550 15.81 15.81 15.22 5,000 4,650 0.0
04/02/2010
15.81
 97,920 15.70 15.98 15.70 0 1,000 -0.0
03/02/2010
15.70
 116,540 15.49 15.76 15.16 0 0 0
02/02/2010
15.49
 80,490 15.33 15.70 14.62 0 0 0
01/02/2010: Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50)
01/02/2010
15.33
 27,880 14.62 15.33 15.27 0 0 0
29/01/2010
14.62
 138,290 14.62 15.06 14.18 990 0 0.0
28/01/2010
14.62
 121,290 15.33 15.46 14.62 0 2,700 -0.1
27/01/2010
15.33
 89,800 16.04 16.39 15.29 10 0 0.0
26/01/2010
16.04
 151,740 15.29 16.04 15.73 16,000 0 0.6
25/01/2010
15.29
 71,770 15.86 15.95 15.15 0 0 0
22/01/2010
15.86
 102,480 15.95 16.17 15.37 0 0 0
21/01/2010
15.95
 97,370 16.17 16.62 15.51 2,620 0 0.1
20/01/2010
16.17
 213,810 15.42 16.17 15.73 0 5,000 -0.2
19/01/2010
15.42
 185,660 15.06 15.51 14.67 0 0 0
18/01/2010
15.06
 90,030 15.82 15.82 15.06 0 9,500 -0.3
15/01/2010
15.82
 55,220 16.57 16.84 15.82 0 7,000 -0.3
14/01/2010
16.57
 148,600 15.82 16.57 15.82 5,020 0 0.2
13/01/2010
15.82
 149,120 16.62 16.62 15.82 0 0 0
12/01/2010
16.62
 49,520 17.46 17.46 16.62 0 0 0
11/01/2010
17.46
 48,730 18.34 18.34 17.46 60 0 0.0
08/01/2010
18.34
 84,400 19.27 19.50 18.34 0 0 0
07/01/2010
19.27
 208,940 18.39 19.27 18.39 28,990 0 1.2
06/01/2010
18.39
 219,800 17.55 18.39 17.10 2,500 30 0.1
05/01/2010
17.55
 58,230 16.75 17.55 17.55 10,000 0 0.4
04/01/2010
16.75
 51,620 15.95 16.75 16.57 0 0 0
31/12/2009
15.95
 103,640 15.29 16.04 15.73 0 0 0
30/12/2009
15.29
 152,680 14.80 15.51 14.75 0 1,640 0
29/12/2009
14.80
 107,440 14.80 15.37 14.58 0 0 0
28/12/2009
14.80
 130,060 14.13 14.80 13.74 30 0 0
25/12/2009
14.13
 31,180 13.47 14.13 14.13 0 0 0
24/12/2009
13.47
 104,220 12.85 13.47 12.85 1,640 0 0
23/12/2009
12.85
 111,530 12.32 12.85 12.18 0 0 0
22/12/2009
12.32
 83,660 12.27 12.85 12.27 0 0 0
21/12/2009
12.27
 101,790 11.70 12.27 12.18 0 0 0
18/12/2009
11.70
 70,460 11.17 11.70 11.65 0 0 0
17/12/2009
11.17
 111,800 11.17 11.17 10.63 0 0 0
16/12/2009
11.17
 92,980 11.74 11.74 11.17 20 0 0
15/12/2009
11.74
 112,180 12.18 12.18 11.61 40 0 0
14/12/2009
12.18
 92,740 12.80 12.80 12.18 0 0 0
11/12/2009
12.80
 6,960 13.47 13.47 12.80 0 0 0
10/12/2009
13.47
 24,370 14.13 14.13 13.47 0 0 0
09/12/2009
14.13
 21,920 14.84 14.84 14.13 0 0 0
08/12/2009
14.84
 56,280 15.60 15.60 14.84 0 0 0
07/12/2009: Cổ tức tiền mặt tỉ lệ: 6%
07/12/2009
15.60
 45,300 15.33 15.60 15.51 0 0 0
04/12/2009
15.33
 31,420 15.29 15.77 15.20 0 0 0
03/12/2009
15.29
 31,870 15.72 16.38 15.03 0 0 0
02/12/2009
15.72
 91,100 16.55 16.55 15.72 0 0 0
01/12/2009
16.55
 169,980 15.94 16.72 16.55 0 0 0
30/11/2009
15.94
 105,670 16.77 17.07 15.94 0 0 0
27/11/2009
16.77
 195,300 17.64 18.29 16.77 0 4,000 0
26/11/2009
17.64
 8,050 18.55 18.55 17.64 0 0 0
25/11/2009
18.55
 121,240 19.51 19.60 18.55 0 0 0
24/11/2009
19.51
 127,190 20.47 21.12 19.51 0 0 0
23/11/2009
20.47
 76,060 21.34 21.73 20.43 0 0 0
20/11/2009
21.34
 164,720 22.21 22.65 21.34 0 0 0
19/11/2009
22.21
 428,310 21.34 22.21 21.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |