Long Giang Investment and Urban Development JSC (HOSE:LGL)
Vietnam · Delayed Price · Currency is VND 4,340.00
0.00 (0.00%)
At close: Sep 18, 2025
HOSE:LGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 4,400.00 | 4,450.00 | 4,190.00 | 4,360.00 | 4,360.00 | -1.36% | 720,823 |
| Aug 19, 2025 | 4,400.00 | 4,540.00 | 4,380.00 | 4,420.00 | 4,420.00 | 1.14% | 253,159 |
| Aug 18, 2025 | 4,350.00 | 4,410.00 | 4,320.00 | 4,370.00 | 4,370.00 | 1.16% | 163,656 |
| Aug 15, 2025 | 4,510.00 | 4,510.00 | 4,300.00 | 4,320.00 | 4,320.00 | -4.21% | 438,648 |
| Aug 14, 2025 | 4,500.00 | 4,540.00 | 4,400.00 | 4,510.00 | 4,510.00 | 0.67% | 351,621 |
| Aug 13, 2025 | 4,420.00 | 4,700.00 | 4,350.00 | 4,480.00 | 4,480.00 | 1.36% | 338,952 |
| Aug 12, 2025 | 4,500.00 | 4,500.00 | 4,360.00 | 4,420.00 | 4,420.00 | -1.78% | 315,705 |
| Aug 11, 2025 | 4,300.00 | 4,560.00 | 4,250.00 | 4,500.00 | 4,500.00 | 5.39% | 1,004,533 |
| Aug 8, 2025 | 4,290.00 | 4,290.00 | 4,200.00 | 4,270.00 | 4,270.00 | 1.18% | 394,749 |
| Aug 7, 2025 | 4,220.00 | 4,300.00 | 4,170.00 | 4,220.00 | 4,220.00 | 0.48% | 682,016 |
| Aug 6, 2025 | 4,290.00 | 4,290.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.94% | 334,513 |
| Aug 5, 2025 | 4,250.00 | 4,280.00 | 4,120.00 | 4,240.00 | 4,240.00 | 0.47% | 263,909 |
| Aug 4, 2025 | 4,170.00 | 4,220.00 | 4,150.00 | 4,220.00 | 4,220.00 | 0.96% | 179,005 |
| Aug 1, 2025 | 4,190.00 | 4,230.00 | 4,110.00 | 4,180.00 | 4,180.00 | -0.24% | 94,868 |
| Jul 31, 2025 | 4,110.00 | 4,190.00 | 4,080.00 | 4,190.00 | 4,190.00 | 1.95% | 299,403 |
| Jul 30, 2025 | 4,100.00 | 4,170.00 | 3,890.00 | 4,110.00 | 4,110.00 | 0.49% | 211,311 |
| Jul 29, 2025 | 4,400.00 | 4,420.00 | 4,090.00 | 4,090.00 | 4,090.00 | -6.83% | 688,653 |
| Jul 28, 2025 | 4,360.00 | 4,450.00 | 4,360.00 | 4,390.00 | 4,390.00 | 0.92% | 619,794 |
| Jul 25, 2025 | 4,210.00 | 4,420.00 | 4,210.00 | 4,350.00 | 4,350.00 | 2.11% | 371,500 |
| Jul 24, 2025 | 4,230.00 | 4,340.00 | 4,200.00 | 4,260.00 | 4,260.00 | 0.24% | 225,232 |
| Jul 23, 2025 | 4,210.00 | 4,350.00 | 4,210.00 | 4,250.00 | 4,250.00 | -0.23% | 261,041 |
| Jul 22, 2025 | 4,290.00 | 4,320.00 | 4,170.00 | 4,260.00 | 4,260.00 | -0.70% | 222,751 |
| Jul 21, 2025 | 4,450.00 | 4,450.00 | 4,230.00 | 4,290.00 | 4,290.00 | -3.60% | 269,319 |
| Jul 18, 2025 | 4,480.00 | 4,520.00 | 4,370.00 | 4,450.00 | 4,450.00 | 1.83% | 693,116 |
| Jul 17, 2025 | 4,320.00 | 4,460.00 | 4,250.00 | 4,370.00 | 4,370.00 | 1.16% | 614,900 |
| Jul 16, 2025 | 4,210.00 | 4,320.00 | 4,180.00 | 4,320.00 | 4,320.00 | 2.61% | 209,394 |
| Jul 15, 2025 | 4,180.00 | 4,260.00 | 4,130.00 | 4,210.00 | 4,210.00 | 0.72% | 573,809 |
| Jul 14, 2025 | 4,200.00 | 4,290.00 | 4,050.00 | 4,180.00 | 4,180.00 | -0.48% | 494,980 |
| Jul 11, 2025 | 4,290.00 | 4,360.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.55% | 424,878 |
| Jul 10, 2025 | 4,410.00 | 4,470.00 | 4,310.00 | 4,310.00 | 4,310.00 | -3.58% | 331,937 |