Long Giang Investment and Urban Development JSC (HOSE:LGL)
Vietnam · Delayed Price · Currency is VND 5,960.00
+70.00 (1.19%)
At close: May 22, 2026
HOSE:LGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,820.00 | 6,100.00 | 5,820.00 | 5,960.00 | 5,960.00 | 1.19% | 7,269 |
| May 21, 2026 | 5,880.00 | 5,890.00 | 5,850.00 | 5,890.00 | 5,890.00 | 0.17% | 15,213 |
| May 20, 2026 | 5,910.00 | 5,910.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.34% | 50,800 |
| May 19, 2026 | 6,160.00 | 6,160.00 | 5,880.00 | 5,900.00 | 5,900.00 | 0.17% | 37,401 |
| May 18, 2026 | 6,000.00 | 6,150.00 | 5,890.00 | 5,890.00 | 5,890.00 | -4.69% | 146,900 |
| May 15, 2026 | 6,050.00 | 6,190.00 | 6,000.00 | 6,180.00 | 6,180.00 | -0.32% | 65,500 |
| May 14, 2026 | 6,000.00 | 6,200.00 | 5,960.00 | 6,200.00 | 6,200.00 | 3.33% | 49,519 |
| May 13, 2026 | 6,200.00 | 6,200.00 | 5,800.00 | 6,000.00 | 6,000.00 | -3.69% | 165,901 |
| May 12, 2026 | 6,240.00 | 6,240.00 | 6,200.00 | 6,230.00 | 6,230.00 | -0.16% | 45,325 |
| May 11, 2026 | 6,240.00 | 6,370.00 | 6,200.00 | 6,240.00 | 6,240.00 | - | 35,264 |
| May 8, 2026 | 6,250.00 | 6,270.00 | 6,160.00 | 6,240.00 | 6,240.00 | - | 47,310 |
| May 7, 2026 | 6,200.00 | 6,340.00 | 6,150.00 | 6,240.00 | 6,240.00 | 1.30% | 70,111 |
| May 6, 2026 | 6,290.00 | 6,290.00 | 6,160.00 | 6,160.00 | 6,160.00 | -1.12% | 34,119 |
| May 5, 2026 | 6,200.00 | 6,260.00 | 6,150.00 | 6,230.00 | 6,230.00 | -0.95% | 68,030 |
| May 4, 2026 | 6,160.00 | 6,660.00 | 6,140.00 | 6,290.00 | 6,290.00 | - | 59,941 |
| Apr 29, 2026 | 6,310.00 | 6,360.00 | 6,160.00 | 6,290.00 | 6,290.00 | -0.47% | 88,015 |
| Apr 28, 2026 | 6,450.00 | 6,450.00 | 6,080.00 | 6,320.00 | 6,320.00 | 4.29% | 266,546 |
| Apr 24, 2026 | 6,100.00 | 6,360.00 | 6,060.00 | 6,060.00 | 6,060.00 | - | 63,772 |
| Apr 23, 2026 | 5,730.00 | 6,060.00 | 5,730.00 | 6,060.00 | 6,060.00 | 6.88% | 368,832 |
| Apr 22, 2026 | 5,640.00 | 6,000.00 | 5,600.00 | 5,670.00 | 5,670.00 | 0.53% | 43,811 |
| Apr 21, 2026 | 5,700.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,640.00 | -1.05% | 98,405 |
| Apr 20, 2026 | 5,600.00 | 5,770.00 | 5,560.00 | 5,700.00 | 5,700.00 | -1.38% | 108,400 |
| Apr 17, 2026 | 5,600.00 | 5,780.00 | 5,550.00 | 5,780.00 | 5,780.00 | 4.14% | 56,820 |
| Apr 16, 2026 | 5,690.00 | 5,690.00 | 5,510.00 | 5,550.00 | 5,550.00 | -2.46% | 163,459 |
| Apr 15, 2026 | 5,770.00 | 5,770.00 | 5,600.00 | 5,690.00 | 5,690.00 | 4.40% | 30,682 |
| Apr 14, 2026 | 5,670.00 | 5,740.00 | 5,450.00 | 5,450.00 | 5,450.00 | -5.22% | 206,003 |
| Apr 13, 2026 | 5,800.00 | 5,800.00 | 5,630.00 | 5,750.00 | 5,750.00 | -0.35% | 94,920 |
| Apr 10, 2026 | 5,770.00 | 5,970.00 | 5,610.00 | 5,770.00 | 5,770.00 | - | 76,830 |
| Apr 9, 2026 | 5,800.00 | 5,800.00 | 5,550.00 | 5,770.00 | 5,770.00 | -0.52% | 73,011 |
| Apr 8, 2026 | 5,880.00 | 5,900.00 | 5,620.00 | 5,800.00 | 5,800.00 | 4.88% | 13,061,050 |
| Apr 7, 2026 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 6.96% | 187,301 |
| Apr 6, 2026 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 6.82% | 153,305 |
| Apr 3, 2026 | 4,750.00 | 4,890.00 | 4,750.00 | 4,840.00 | 4,840.00 | -2.02% | 23,828 |
| Apr 2, 2026 | 4,940.00 | 4,950.00 | 4,740.00 | 4,940.00 | 4,940.00 | -0.20% | 6,700 |
| Apr 1, 2026 | 4,850.00 | 4,990.00 | 4,850.00 | 4,950.00 | 4,950.00 | - | 57,933 |
| Mar 31, 2026 | 5,120.00 | 5,120.00 | 4,800.00 | 4,950.00 | 4,950.00 | 0.41% | 41,000 |
| Mar 30, 2026 | 4,500.00 | 5,080.00 | 4,500.00 | 4,930.00 | 4,930.00 | 2.71% | 26,500 |
| Mar 27, 2026 | 4,820.00 | 4,820.00 | 4,580.00 | 4,800.00 | 4,800.00 | -0.41% | 48,531 |
| Mar 26, 2026 | 4,600.00 | 4,880.00 | 4,600.00 | 4,820.00 | 4,820.00 | -1.43% | 38,751 |
| Mar 25, 2026 | 4,790.00 | 4,900.00 | 4,790.00 | 4,890.00 | 4,890.00 | -1.61% | 62,500 |
| Mar 24, 2026 | 4,980.00 | 4,980.00 | 4,690.00 | 4,970.00 | 4,970.00 | -0.20% | 46,923 |
| Mar 23, 2026 | 4,920.00 | 5,280.00 | 4,920.00 | 4,980.00 | 4,980.00 | -5.68% | 77,500 |
| 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 |