Long Giang Investment and Urban Development JSC (HOSE:LGL)
Vietnam · Delayed Price · Currency is VND 5,860.00
+60.00 (1.03%)
At close: Dec 5, 2025
HOSE:LGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,800.00 | 6,200.00 | 5,690.00 | 5,860.00 | 5,860.00 | 1.03% | 1,538,743 |
| Dec 4, 2025 | 5,800.00 | 5,900.00 | 5,760.00 | 5,800.00 | 5,800.00 | -1.53% | 145,737 |
| Dec 3, 2025 | 6,000.00 | 6,050.00 | 5,750.00 | 5,890.00 | 5,890.00 | 1.73% | 222,750 |
| Dec 2, 2025 | 5,920.00 | 6,000.00 | 5,670.00 | 5,790.00 | 5,790.00 | -3.50% | 484,921 |
| Dec 1, 2025 | 6,160.00 | 6,240.00 | 5,940.00 | 6,000.00 | 6,000.00 | -2.91% | 563,427 |
| Nov 28, 2025 | 6,260.00 | 6,290.00 | 6,000.00 | 6,180.00 | 6,180.00 | -1.28% | 411,279 |
| Nov 27, 2025 | 6,250.00 | 6,460.00 | 6,030.00 | 6,260.00 | 6,260.00 | 0.16% | 1,258,275 |
| Nov 26, 2025 | 6,200.00 | 6,250.00 | 5,770.00 | 6,250.00 | 6,250.00 | 0.81% | 547,967 |
| Nov 25, 2025 | 6,480.00 | 6,480.00 | 6,060.00 | 6,200.00 | 6,200.00 | 2.31% | 1,850,112 |
| Nov 24, 2025 | 5,960.00 | 6,060.00 | 5,940.00 | 6,060.00 | 6,060.00 | 6.88% | 397,775 |
| Nov 21, 2025 | 5,250.00 | 5,670.00 | 5,250.00 | 5,670.00 | 5,670.00 | 6.98% | 1,150,467 |
| Nov 20, 2025 | 5,250.00 | 5,300.00 | 5,160.00 | 5,300.00 | 5,300.00 | 0.95% | 229,902 |
| Nov 19, 2025 | 5,220.00 | 5,250.00 | 5,150.00 | 5,250.00 | 5,250.00 | - | 160,802 |
| Nov 18, 2025 | 5,200.00 | 5,260.00 | 5,160.00 | 5,250.00 | 5,250.00 | - | 103,200 |
| Nov 17, 2025 | 5,250.00 | 5,290.00 | 5,150.00 | 5,250.00 | 5,250.00 | - | 91,192 |
| Nov 14, 2025 | 5,150.00 | 5,290.00 | 5,130.00 | 5,250.00 | 5,250.00 | 1.94% | 344,038 |
| Nov 13, 2025 | 5,220.00 | 5,230.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.96% | 228,239 |
| Nov 12, 2025 | 4,950.00 | 5,200.00 | 4,950.00 | 5,200.00 | 5,200.00 | 5.05% | 292,325 |
| Nov 11, 2025 | 4,910.00 | 4,950.00 | 4,850.00 | 4,950.00 | 4,950.00 | 0.81% | 146,300 |
| Nov 10, 2025 | 4,970.00 | 4,970.00 | 4,900.00 | 4,910.00 | 4,910.00 | -0.81% | 273,209 |
| Nov 7, 2025 | 5,010.00 | 5,040.00 | 4,900.00 | 4,950.00 | 4,950.00 | -1.59% | 353,461 |
| Nov 6, 2025 | 5,040.00 | 5,040.00 | 4,920.00 | 5,030.00 | 5,030.00 | - | 97,237 |
| Nov 5, 2025 | 4,900.00 | 5,090.00 | 4,860.00 | 5,030.00 | 5,030.00 | 2.65% | 430,300 |
| Nov 4, 2025 | 4,740.00 | 5,000.00 | 4,650.00 | 4,900.00 | 4,900.00 | 4.26% | 425,000 |
| Nov 3, 2025 | 4,580.00 | 4,870.00 | 4,580.00 | 4,700.00 | 4,700.00 | - | 185,552 |
| Oct 31, 2025 | 4,700.00 | 4,860.00 | 4,700.00 | 4,700.00 | 4,700.00 | -1.88% | 254,926 |
| Oct 30, 2025 | 4,860.00 | 4,880.00 | 4,730.00 | 4,790.00 | 4,790.00 | 0.84% | 51,950 |
| Oct 29, 2025 | 4,700.00 | 4,770.00 | 4,650.00 | 4,750.00 | 4,750.00 | 1.93% | 64,000 |
| Oct 28, 2025 | 4,710.00 | 4,710.00 | 4,600.00 | 4,660.00 | 4,660.00 | -1.06% | 131,044 |
| Oct 27, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,710.00 | 4,710.00 | -0.84% | 311,661 |
| Oct 24, 2025 | 4,900.00 | 4,900.00 | 4,600.00 | 4,750.00 | 4,750.00 | -0.21% | 173,343 |
| Oct 23, 2025 | 4,690.00 | 4,760.00 | 4,550.00 | 4,760.00 | 4,760.00 | 1.49% | 153,019 |
| Oct 22, 2025 | 4,450.00 | 4,760.00 | 4,450.00 | 4,690.00 | 4,690.00 | 4.22% | 67,827 |
| Oct 21, 2025 | 4,480.00 | 4,560.00 | 4,400.00 | 4,500.00 | 4,500.00 | 0.45% | 199,238 |
| Oct 20, 2025 | 4,810.00 | 4,820.00 | 4,480.00 | 4,480.00 | 4,480.00 | -6.67% | 250,839 |
| Oct 17, 2025 | 4,900.00 | 4,900.00 | 4,710.00 | 4,800.00 | 4,800.00 | -0.83% | 205,211 |
| Oct 16, 2025 | 4,690.00 | 4,840.00 | 4,570.00 | 4,840.00 | 4,840.00 | 3.20% | 267,868 |
| Oct 15, 2025 | 4,860.00 | 4,860.00 | 4,510.00 | 4,690.00 | 4,690.00 | -0.21% | 107,574 |
| Oct 14, 2025 | 4,910.00 | 4,910.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.28% | 293,910 |
| Oct 13, 2025 | 4,830.00 | 4,980.00 | 4,800.00 | 4,910.00 | 4,910.00 | -1.41% | 145,143 |
| Oct 10, 2025 | 4,980.00 | 4,980.00 | 4,860.00 | 4,980.00 | 4,980.00 | - | 222,654 |
| Oct 9, 2025 | 4,910.00 | 5,100.00 | 4,750.00 | 4,980.00 | 4,980.00 | 1.43% | 247,751 |
| Oct 8, 2025 | 4,960.00 | 4,960.00 | 4,800.00 | 4,910.00 | 4,910.00 | -0.61% | 146,491 |
| Oct 7, 2025 | 5,090.00 | 5,090.00 | 4,850.00 | 4,940.00 | 4,940.00 | -1.40% | 229,206 |
| Oct 6, 2025 | 4,900.00 | 5,100.00 | 4,810.00 | 5,010.00 | 5,010.00 | 2.66% | 200,671 |
| Oct 3, 2025 | 4,850.00 | 4,990.00 | 4,780.00 | 4,880.00 | 4,880.00 | -1.81% | 334,387 |
| Oct 2, 2025 | 5,080.00 | 5,080.00 | 4,750.00 | 4,970.00 | 4,970.00 | -2.55% | 391,061 |
| Oct 1, 2025 | 5,190.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.92% | 450,870 |
| Sep 30, 2025 | 5,170.00 | 5,220.00 | 4,910.00 | 5,200.00 | 5,200.00 | - | 710,472 |
| Sep 29, 2025 | 5,270.00 | 5,270.00 | 5,050.00 | 5,200.00 | 5,200.00 | -0.95% | 702,566 |