Long Giang Investment and Urban Development JSC (HOSE:LGL)
Vietnam · Delayed Price · Currency is VND 4,940.00
+120.00 (2.49%)
At close: Aug 28, 2026
HOSE:LGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,810.00 | 5,100.00 | 4,650.00 | 4,650.00 | 4,650.00 | -5.87% | 57,400 |
| Aug 28, 2026 | 4,750.00 | 4,940.00 | 4,750.00 | 4,940.00 | 4,940.00 | 2.49% | 7,901 |
| Aug 27, 2026 | 4,900.00 | 4,990.00 | 4,810.00 | 4,820.00 | 4,820.00 | -1.63% | 7,600 |
| Aug 26, 2026 | 4,900.00 | 4,920.00 | 4,850.00 | 4,900.00 | 4,900.00 | - | 7,600 |
| Aug 25, 2026 | 4,900.00 | 5,080.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 16,200 |
| Aug 24, 2026 | 5,080.00 | 5,080.00 | 4,880.00 | 4,900.00 | 4,900.00 | -2.39% | 45,400 |
| Aug 21, 2026 | 4,900.00 | 5,040.00 | 4,880.00 | 5,020.00 | 5,020.00 | -0.79% | 21,801 |
| Aug 20, 2026 | 4,930.00 | 5,060.00 | 4,930.00 | 5,060.00 | 5,060.00 | 2.22% | 9,220 |
| Aug 19, 2026 | 5,040.00 | 5,040.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.75% | 1,000 |
| Aug 18, 2026 | 4,960.00 | 5,250.00 | 4,950.00 | 5,090.00 | 5,090.00 | 1.19% | 2,200 |
| Aug 17, 2026 | 4,980.00 | 5,050.00 | 4,910.00 | 5,030.00 | 5,030.00 | -0.59% | 13,100 |
| Aug 14, 2026 | 5,020.00 | 5,060.00 | 4,950.00 | 5,060.00 | 5,060.00 | -0.20% | 27,902 |
| Aug 13, 2026 | 4,980.00 | 5,070.00 | 4,960.00 | 5,070.00 | 5,070.00 | 1.40% | 19,901 |
| Aug 12, 2026 | 5,090.00 | 5,090.00 | 4,950.00 | 5,000.00 | 5,000.00 | - | 34,300 |
| Aug 11, 2026 | 4,980.00 | 5,000.00 | 4,910.00 | 5,000.00 | 5,000.00 | 0.60% | 14,500 |
| Aug 10, 2026 | 4,990.00 | 4,990.00 | 4,900.00 | 4,970.00 | 4,970.00 | -0.20% | 10,201 |
| Aug 7, 2026 | 4,980.00 | 4,990.00 | 4,900.00 | 4,980.00 | 4,980.00 | - | 5,400 |
| Aug 6, 2026 | 5,000.00 | 5,000.00 | 4,930.00 | 4,980.00 | 4,980.00 | -0.20% | 22,500 |
| Aug 5, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,990.00 | -0.20% | 17,917 |
| Aug 4, 2026 | 4,990.00 | 5,080.00 | 4,990.00 | 5,000.00 | 5,000.00 | - | 10,602 |
| Aug 3, 2026 | 4,930.00 | 5,100.00 | 4,930.00 | 5,000.00 | 5,000.00 | 1.42% | 20,300 |
| Jul 31, 2026 | 4,950.00 | 4,970.00 | 4,900.00 | 4,930.00 | 4,930.00 | -0.40% | 9,401 |
| Jul 30, 2026 | 4,940.00 | 4,990.00 | 4,940.00 | 4,950.00 | 4,950.00 | 0.20% | 16,300 |
| Jul 29, 2026 | 4,930.00 | 5,090.00 | 4,850.00 | 4,940.00 | 4,940.00 | 0.20% | 16,401 |
| Jul 28, 2026 | 4,810.00 | 5,000.00 | 4,810.00 | 4,930.00 | 4,930.00 | -0.60% | 53,800 |
| Jul 27, 2026 | 4,970.00 | 4,970.00 | 4,900.00 | 4,960.00 | 4,960.00 | -0.20% | 23,500 |
| Jul 24, 2026 | 4,980.00 | 4,980.00 | 4,870.00 | 4,970.00 | 4,970.00 | -0.20% | 18,530 |
| 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 |