Long Giang Investment and Urban Development JSC (HOSE:LGL)
Vietnam · Delayed Price · Currency is VND 4,790.00
+40.00 (0.84%)
At close: Oct 30, 2025
HOSE:LGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 5,250.00 | 5,400.00 | 5,150.00 | 5,250.00 | 5,250.00 | 2.74% | 854,767 |
| Sep 25, 2025 | 4,850.00 | 5,130.00 | 4,780.00 | 5,110.00 | 5,110.00 | 6.46% | 1,540,511 |
| Sep 24, 2025 | 5,040.00 | 5,040.00 | 4,650.00 | 4,800.00 | 4,800.00 | -0.83% | 904,391 |
| Sep 23, 2025 | 4,880.00 | 4,950.00 | 4,720.00 | 4,840.00 | 4,840.00 | 4.54% | 1,209,173 |
| Sep 22, 2025 | 4,340.00 | 4,630.00 | 4,300.00 | 4,630.00 | 4,630.00 | 6.93% | 1,836,678 |
| Sep 19, 2025 | 4,350.00 | 4,370.00 | 4,250.00 | 4,330.00 | 4,330.00 | -0.23% | 123,102 |
| Sep 18, 2025 | 4,310.00 | 4,350.00 | 4,290.00 | 4,340.00 | 4,340.00 | - | 65,667 |
| Sep 17, 2025 | 4,250.00 | 4,430.00 | 4,180.00 | 4,340.00 | 4,340.00 | 2.36% | 403,400 |
| Sep 16, 2025 | 4,250.00 | 4,330.00 | 4,230.00 | 4,240.00 | 4,240.00 | -0.24% | 31,716 |
| Sep 15, 2025 | 4,200.00 | 4,260.00 | 4,190.00 | 4,250.00 | 4,250.00 | - | 41,505 |
| Sep 12, 2025 | 4,300.00 | 4,300.00 | 4,180.00 | 4,250.00 | 4,250.00 | 0.95% | 23,853 |
| Sep 11, 2025 | 4,250.00 | 4,250.00 | 4,160.00 | 4,210.00 | 4,210.00 | -0.94% | 66,701 |
| Sep 10, 2025 | 4,250.00 | 4,250.00 | 4,190.00 | 4,250.00 | 4,250.00 | - | 38,021 |
| Sep 9, 2025 | 4,330.00 | 4,330.00 | 4,200.00 | 4,250.00 | 4,250.00 | - | 72,619 |
| Sep 8, 2025 | 4,240.00 | 4,250.00 | 4,170.00 | 4,250.00 | 4,250.00 | 1.19% | 107,102 |
| Sep 5, 2025 | 4,340.00 | 4,340.00 | 4,200.00 | 4,200.00 | 4,200.00 | -1.64% | 110,879 |
| Sep 4, 2025 | 4,370.00 | 4,370.00 | 4,270.00 | 4,270.00 | 4,270.00 | -2.29% | 91,925 |
| Sep 3, 2025 | 4,220.00 | 4,440.00 | 4,220.00 | 4,370.00 | 4,370.00 | 1.86% | 141,550 |
| Aug 29, 2025 | 4,330.00 | 4,330.00 | 4,250.00 | 4,290.00 | 4,290.00 | -0.23% | 105,329 |
| Aug 28, 2025 | 4,340.00 | 4,340.00 | 4,220.00 | 4,300.00 | 4,300.00 | -0.46% | 224,437 |
| Aug 27, 2025 | 4,340.00 | 4,340.00 | 4,240.00 | 4,320.00 | 4,320.00 | -0.46% | 118,081 |
| Aug 26, 2025 | 4,230.00 | 4,390.00 | 4,200.00 | 4,340.00 | 4,340.00 | 2.84% | 155,823 |
| Aug 25, 2025 | 4,210.00 | 4,300.00 | 4,170.00 | 4,220.00 | 4,220.00 | 0.48% | 180,200 |
| Aug 22, 2025 | 4,270.00 | 4,270.00 | 4,100.00 | 4,200.00 | 4,200.00 | -1.64% | 142,205 |
| Aug 21, 2025 | 4,400.00 | 4,400.00 | 4,200.00 | 4,270.00 | 4,270.00 | -2.06% | 98,712 |