Long Giang Investment and Urban Development JSC (HOSE:LGL)
Vietnam · Delayed Price · Currency is VND 5,280.00
-70.00 (-1.31%)
At close: Mar 20, 2026
HOSE:LGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,350.00 | 5,350.00 | 4,980.00 | 5,280.00 | 5,280.00 | -1.31% | 99,232 |
| Mar 19, 2026 | 5,200.00 | 5,390.00 | 5,200.00 | 5,350.00 | 5,350.00 | 1.13% | 26,805 |
| Mar 18, 2026 | 5,160.00 | 5,450.00 | 5,160.00 | 5,290.00 | 5,290.00 | -2.04% | 46,408 |
| Mar 17, 2026 | 5,050.00 | 5,480.00 | 5,050.00 | 5,400.00 | 5,400.00 | 1.89% | 258,104 |
| Mar 16, 2026 | 5,300.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | -4.16% | 28,404 |
| Mar 13, 2026 | 5,540.00 | 5,540.00 | 5,380.00 | 5,530.00 | 5,530.00 | -0.54% | 61,751 |
| Mar 12, 2026 | 5,580.00 | 5,580.00 | 5,400.00 | 5,560.00 | 5,560.00 | 0.36% | 65,116 |
| Mar 11, 2026 | 5,560.00 | 5,560.00 | 5,400.00 | 5,540.00 | 5,540.00 | -0.18% | 98,106 |
| Mar 10, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,550.00 | 5,550.00 | 1.46% | 33,118 |
| Mar 9, 2026 | 5,860.00 | 5,860.00 | 5,470.00 | 5,470.00 | 5,470.00 | -6.97% | 98,500 |
| Mar 6, 2026 | 5,730.00 | 5,880.00 | 5,530.00 | 5,880.00 | 5,880.00 | 2.26% | 17,383 |
| Mar 5, 2026 | 5,600.00 | 5,870.00 | 5,550.00 | 5,750.00 | 5,750.00 | -2.04% | 76,535 |
| Mar 4, 2026 | 5,890.00 | 5,890.00 | 5,480.00 | 5,870.00 | 5,870.00 | -0.34% | 16,096 |
| Mar 3, 2026 | 5,990.00 | 5,990.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.67% | 56,900 |
| Mar 2, 2026 | 5,680.00 | 6,050.00 | 5,680.00 | 5,990.00 | 5,990.00 | -1.64% | 32,620 |
| Feb 27, 2026 | 6,000.00 | 6,090.00 | 6,000.00 | 6,090.00 | 6,090.00 | -0.16% | 23,061 |
| Feb 26, 2026 | 6,160.00 | 6,180.00 | 5,900.00 | 6,100.00 | 6,100.00 | -1.29% | 123,010 |
| Feb 25, 2026 | 6,190.00 | 6,190.00 | 6,080.00 | 6,180.00 | 6,180.00 | -0.16% | 21,210 |
| Feb 24, 2026 | 6,100.00 | 6,380.00 | 6,100.00 | 6,190.00 | 6,190.00 | - | 17,929 |
| Feb 23, 2026 | 6,200.00 | 6,350.00 | 6,180.00 | 6,190.00 | 6,190.00 | -0.16% | 37,611 |
| Feb 13, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 0.32% | 89,316 |
| Feb 12, 2026 | 6,060.00 | 6,200.00 | 6,060.00 | 6,180.00 | 6,180.00 | -0.16% | 62,103 |
| Feb 11, 2026 | 6,090.00 | 6,200.00 | 6,000.00 | 6,190.00 | 6,190.00 | 0.81% | 36,900 |
| Feb 10, 2026 | 6,190.00 | 6,200.00 | 5,980.00 | 6,140.00 | 6,140.00 | -1.76% | 66,900 |
| Feb 9, 2026 | 5,910.00 | 6,330.00 | 5,910.00 | 6,250.00 | 6,250.00 | -1.11% | 41,314 |
| Feb 6, 2026 | 6,100.00 | 6,480.00 | 6,100.00 | 6,320.00 | 6,320.00 | -2.62% | 82,500 |
| Feb 5, 2026 | 6,260.00 | 6,560.00 | 6,200.00 | 6,490.00 | 6,490.00 | -1.22% | 31,127 |
| Feb 4, 2026 | 6,450.00 | 6,590.00 | 6,300.00 | 6,570.00 | 6,570.00 | -0.45% | 28,111 |
| Feb 3, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.35% | 37,965 |
| Feb 2, 2026 | 6,760.00 | 6,760.00 | 6,350.00 | 6,690.00 | 6,690.00 | 2.29% | 82,608 |
| Jan 30, 2026 | 6,600.00 | 6,600.00 | 6,350.00 | 6,540.00 | 6,540.00 | 0.31% | 300,692 |
| Jan 29, 2026 | 6,500.00 | 6,550.00 | 6,250.00 | 6,520.00 | 6,520.00 | 2.19% | 174,751 |
| Jan 28, 2026 | 6,220.00 | 6,390.00 | 6,220.00 | 6,380.00 | 6,380.00 | - | 107,483 |
| Jan 27, 2026 | 6,000.00 | 6,380.00 | 6,000.00 | 6,380.00 | 6,380.00 | 0.95% | 68,621 |
| Jan 26, 2026 | 6,250.00 | 6,350.00 | 6,250.00 | 6,320.00 | 6,320.00 | 0.64% | 464,902 |
| Jan 23, 2026 | 6,300.00 | 6,300.00 | 6,220.00 | 6,280.00 | 6,280.00 | -0.32% | 132,955 |
| Jan 22, 2026 | 6,280.00 | 6,430.00 | 6,200.00 | 6,300.00 | 6,300.00 | 0.32% | 209,658 |
| Jan 21, 2026 | 6,160.00 | 6,500.00 | 6,160.00 | 6,280.00 | 6,280.00 | -0.16% | 272,425 |
| Jan 20, 2026 | 6,220.00 | 6,340.00 | 6,060.00 | 6,290.00 | 6,290.00 | 1.45% | 176,759 |
| Jan 19, 2026 | 5,920.00 | 6,250.00 | 5,920.00 | 6,200.00 | 6,200.00 | 4.73% | 349,619 |
| Jan 16, 2026 | 5,960.00 | 6,150.00 | 5,920.00 | 5,920.00 | 5,920.00 | - | 227,610 |
| Jan 15, 2026 | 5,880.00 | 6,000.00 | 5,860.00 | 5,920.00 | 5,920.00 | 0.68% | 51,905 |
| Jan 14, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,880.00 | -1.67% | 176,253 |
| Jan 13, 2026 | 6,070.00 | 6,090.00 | 5,910.00 | 5,980.00 | 5,980.00 | -0.33% | 236,751 |
| Jan 12, 2026 | 5,680.00 | 6,000.00 | 5,680.00 | 6,000.00 | 6,000.00 | 2.04% | 134,001 |
| Jan 9, 2026 | 5,880.00 | 5,990.00 | 5,600.00 | 5,880.00 | 5,880.00 | - | 388,526 |
| Jan 8, 2026 | 5,900.00 | 6,230.00 | 5,880.00 | 5,880.00 | 5,880.00 | - | 160,402 |
| Jan 7, 2026 | 6,180.00 | 6,180.00 | 5,740.00 | 5,880.00 | 5,880.00 | -4.70% | 673,411 |
| Jan 6, 2026 | 6,190.00 | 6,250.00 | 6,170.00 | 6,170.00 | 6,170.00 | - | 257,216 |
| Jan 5, 2026 | 6,140.00 | 6,240.00 | 6,140.00 | 6,170.00 | 6,170.00 | 0.98% | 464,312 |