Long Giang Investment and Urban Development JSC (HOSE:LGL)
Vietnam · Delayed Price · Currency is VND 4,980.00
+20.00 (0.40%)
At close: Jul 23, 2026
HOSE:LGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 4,990.00 | 4,990.00 | 4,950.00 | 4,980.00 | 4,980.00 | 0.40% | 29,103 |
| Jul 22, 2026 | 4,970.00 | 5,240.00 | 4,800.00 | 4,960.00 | 4,960.00 | -0.40% | 25,800 |
| Jul 21, 2026 | 5,100.00 | 5,100.00 | 4,900.00 | 4,980.00 | 4,980.00 | -0.40% | 12,400 |
| Jul 20, 2026 | 5,130.00 | 5,170.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.53% | 44,800 |
| Jul 17, 2026 | 5,270.00 | 5,270.00 | 5,050.00 | 5,130.00 | 5,130.00 | -0.19% | 23,600 |
| Jul 16, 2026 | 5,100.00 | 5,140.00 | 5,030.00 | 5,140.00 | 5,140.00 | 0.78% | 3,501 |
| Jul 15, 2026 | 5,170.00 | 5,180.00 | 5,100.00 | 5,100.00 | 5,100.00 | -1.16% | 18,922 |
| Jul 14, 2026 | 5,050.00 | 5,160.00 | 5,010.00 | 5,160.00 | 5,160.00 | -0.58% | 16,834 |
| Jul 13, 2026 | 5,230.00 | 5,230.00 | 5,000.00 | 5,190.00 | 5,190.00 | 0.19% | 21,040 |
| Jul 10, 2026 | 5,080.00 | 5,290.00 | 5,080.00 | 5,180.00 | 5,180.00 | - | 5,378 |
| Jul 9, 2026 | 5,340.00 | 5,340.00 | 5,120.00 | 5,180.00 | 5,180.00 | -2.26% | 25,547 |
| Jul 8, 2026 | 5,050.00 | 5,360.00 | 5,050.00 | 5,300.00 | 5,300.00 | - | 25,925 |
| Jul 7, 2026 | 5,350.00 | 5,350.00 | 5,150.00 | 5,300.00 | 5,300.00 | 0.38% | 8,011 |
| Jul 6, 2026 | 5,300.00 | 5,340.00 | 5,200.00 | 5,280.00 | 5,280.00 | - | 36,598 |
| Jul 3, 2026 | 5,230.00 | 5,350.00 | 5,060.00 | 5,280.00 | 5,280.00 | 1.54% | 24,737 |
| Jul 2, 2026 | 5,220.00 | 5,220.00 | 5,030.00 | 5,200.00 | 5,200.00 | 2.36% | 76,500 |
| Jul 1, 2026 | 5,050.00 | 5,080.00 | 5,040.00 | 5,080.00 | 5,080.00 | 0.79% | 35,301 |
| Jun 30, 2026 | 4,940.00 | 5,150.00 | 4,940.00 | 5,040.00 | 5,040.00 | 0.20% | 15,337 |
| Jun 29, 2026 | 5,140.00 | 5,190.00 | 5,000.00 | 5,030.00 | 5,030.00 | -2.14% | 191,600 |
| Jun 26, 2026 | 5,130.00 | 5,200.00 | 5,060.00 | 5,140.00 | 5,140.00 | -0.96% | 32,406 |
| Jun 25, 2026 | 5,210.00 | 5,360.00 | 4,890.00 | 5,190.00 | 5,190.00 | -1.14% | 196,200 |
| Jun 24, 2026 | 5,680.00 | 5,680.00 | 5,160.00 | 5,250.00 | 5,250.00 | -2.05% | 121,111 |
| Jun 23, 2026 | 5,250.00 | 5,430.00 | 5,200.00 | 5,360.00 | 5,360.00 | 5.51% | 302,303 |
| Jun 22, 2026 | 5,250.00 | 5,250.00 | 4,950.00 | 5,080.00 | 5,080.00 | 0.59% | 39,500 |
| Jun 19, 2026 | 5,150.00 | 5,180.00 | 4,990.00 | 5,050.00 | 5,050.00 | 0.80% | 190,842 |
| Jun 18, 2026 | 5,210.00 | 5,210.00 | 5,010.00 | 5,010.00 | 5,010.00 | -0.60% | 75,401 |
| Jun 17, 2026 | 5,100.00 | 5,140.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.40% | 80,510 |
| Jun 16, 2026 | 5,180.00 | 5,280.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.80% | 48,800 |
| Jun 15, 2026 | 5,000.00 | 5,020.00 | 4,950.00 | 4,980.00 | 4,980.00 | 0.40% | 103,500 |
| Jun 12, 2026 | 5,280.00 | 5,280.00 | 4,940.00 | 4,960.00 | 4,960.00 | -4.62% | 38,000 |
| Jun 11, 2026 | 5,490.00 | 5,490.00 | 4,920.00 | 5,200.00 | 5,200.00 | -1.70% | 62,169 |
| Jun 10, 2026 | 5,570.00 | 5,570.00 | 5,100.00 | 5,290.00 | 5,290.00 | - | 22,801 |
| Jun 9, 2026 | 5,390.00 | 5,400.00 | 5,150.00 | 5,290.00 | 5,290.00 | -2.22% | 50,100 |
| Jun 8, 2026 | 5,440.00 | 5,450.00 | 5,300.00 | 5,410.00 | 5,410.00 | 2.27% | 7,613 |
| Jun 5, 2026 | 5,200.00 | 5,400.00 | 5,180.00 | 5,290.00 | 5,290.00 | 1.73% | 5,512 |
| Jun 4, 2026 | 5,300.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,200.00 | -3.70% | 93,200 |
| Jun 3, 2026 | 5,430.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,400.00 | -2.88% | 99,400 |
| Jun 2, 2026 | 5,790.00 | 5,790.00 | 5,490.00 | 5,560.00 | 5,560.00 | -3.30% | 161,425 |
| Jun 1, 2026 | 5,700.00 | 5,920.00 | 5,520.00 | 5,750.00 | 5,750.00 | 0.88% | 32,413 |
| May 29, 2026 | 5,790.00 | 5,950.00 | 5,500.00 | 5,700.00 | 5,700.00 | 1.79% | 112,225 |
| May 28, 2026 | 5,700.00 | 5,700.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.75% | 170,256 |
| May 27, 2026 | 5,810.00 | 5,940.00 | 5,690.00 | 5,700.00 | 5,700.00 | -1.72% | 117,521 |
| May 26, 2026 | 5,720.00 | 5,800.00 | 5,610.00 | 5,800.00 | 5,800.00 | -1.19% | 154,167 |
| May 25, 2026 | 5,960.00 | 6,140.00 | 5,700.00 | 5,870.00 | 5,870.00 | -1.51% | 226,105 |
| 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 |