Long Giang Investment and Urban Development JSC (HOSE:LGL)
Vietnam · Delayed Price · Currency is VND 6,200.00
+280.00 (4.73%)
At close: Jan 19, 2026
HOSE:LGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 6,340.00 | 6,380.00 | 6,100.00 | 6,110.00 | 6,110.00 | -3.63% | 445,803 |
| Dec 30, 2025 | 6,550.00 | 6,550.00 | 6,200.00 | 6,340.00 | 6,340.00 | - | 262,331 |
| Dec 29, 2025 | 6,280.00 | 6,690.00 | 6,200.00 | 6,340.00 | 6,340.00 | 1.28% | 299,061 |
| Dec 26, 2025 | 6,250.00 | 6,350.00 | 5,900.00 | 6,260.00 | 6,260.00 | -0.63% | 187,201 |
| Dec 25, 2025 | 6,400.00 | 6,400.00 | 6,160.00 | 6,300.00 | 6,300.00 | -1.41% | 162,130 |
| Dec 24, 2025 | 6,330.00 | 6,390.00 | 6,200.00 | 6,390.00 | 6,390.00 | 0.95% | 112,900 |
| Dec 23, 2025 | 6,210.00 | 6,410.00 | 6,200.00 | 6,330.00 | 6,330.00 | 1.77% | 627,678 |
| Dec 22, 2025 | 6,460.00 | 6,460.00 | 6,200.00 | 6,220.00 | 6,220.00 | -3.72% | 301,823 |
| Dec 19, 2025 | 6,540.00 | 6,590.00 | 6,210.00 | 6,460.00 | 6,460.00 | 1.25% | 436,821 |
| Dec 18, 2025 | 6,010.00 | 6,420.00 | 6,010.00 | 6,380.00 | 6,380.00 | 6.33% | 708,990 |
| Dec 17, 2025 | 5,600.00 | 6,000.00 | 5,570.00 | 6,000.00 | 6,000.00 | 6.95% | 1,208,184 |
| Dec 16, 2025 | 6,010.00 | 6,010.00 | 5,600.00 | 5,610.00 | 5,610.00 | -6.66% | 337,219 |
| Dec 15, 2025 | 5,700.00 | 6,010.00 | 5,330.00 | 6,010.00 | 6,010.00 | 5.07% | 330,511 |
| Dec 12, 2025 | 5,670.00 | 5,860.00 | 5,600.00 | 5,720.00 | 5,720.00 | -2.72% | 424,725 |
| Dec 11, 2025 | 5,610.00 | 5,880.00 | 5,500.00 | 5,880.00 | 5,880.00 | 3.52% | 302,725 |
| Dec 10, 2025 | 6,100.00 | 6,100.00 | 5,600.00 | 5,680.00 | 5,680.00 | -4.70% | 711,419 |
| Dec 9, 2025 | 6,680.00 | 6,680.00 | 5,850.00 | 5,960.00 | 5,960.00 | -4.94% | 940,108 |
| Dec 8, 2025 | 5,920.00 | 6,270.00 | 5,920.00 | 6,270.00 | 6,270.00 | 7.00% | 1,496,986 |
| 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 |