Long Giang Investment and Urban Development JSC (HOSE:LGL)
Vietnam · Delayed Price · Currency is VND 3,980.00
+90.00 (2.31%)
At close: Nov 4, 2026
HOSE:LGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,990.00 | 3,990.00 | 3,950.00 | 3,980.00 | 3,980.00 | 2.31% | 2,200 |
| Nov 3, 2026 | 3,900.00 | 3,900.00 | 3,810.00 | 3,890.00 | 3,890.00 | 2.37% | 15,936 |
| Nov 2, 2026 | 3,940.00 | 3,950.00 | 3,750.00 | 3,800.00 | 3,800.00 | -4.04% | 30,100 |
| Oct 30, 2026 | 3,980.00 | 3,980.00 | 3,900.00 | 3,960.00 | 3,960.00 | 0.25% | 5,962 |
| Oct 29, 2026 | 4,030.00 | 4,030.00 | 3,860.00 | 3,950.00 | 3,950.00 | -2.23% | 17,410 |
| Oct 28, 2026 | 3,960.00 | 4,050.00 | 3,940.00 | 4,040.00 | 4,040.00 | 2.02% | 1,300 |
| Oct 27, 2026 | 3,980.00 | 3,980.00 | 3,910.00 | 3,960.00 | 3,960.00 | 1.02% | 29,601 |
| Oct 26, 2026 | 3,910.00 | 4,070.00 | 3,890.00 | 3,920.00 | 3,920.00 | 0.26% | 43,610 |
| Oct 23, 2026 | 4,170.00 | 4,170.00 | 3,910.00 | 3,910.00 | 3,910.00 | -0.26% | 58,000 |
| Oct 22, 2026 | 4,280.00 | 4,280.00 | 3,920.00 | 3,920.00 | 3,920.00 | -2.97% | 14,703 |
| Oct 21, 2026 | 4,180.00 | 4,180.00 | 3,940.00 | 4,040.00 | 4,040.00 | 1.00% | 59,817 |
| Oct 20, 2026 | 4,340.00 | 4,340.00 | 4,000.00 | 4,000.00 | 4,000.00 | -6.98% | 185,698 |
| Oct 19, 2026 | 4,410.00 | 4,410.00 | 4,100.00 | 4,300.00 | 4,300.00 | 0.23% | 2,500 |
| Oct 16, 2026 | 4,150.00 | 4,390.00 | 4,040.00 | 4,290.00 | 4,290.00 | 3.37% | 18,861 |
| Oct 15, 2026 | 4,030.00 | 4,150.00 | 4,030.00 | 4,150.00 | 4,150.00 | 2.98% | 1,004 |
| Oct 14, 2026 | 4,050.00 | 4,140.00 | 3,950.00 | 4,030.00 | 4,030.00 | -0.74% | 8,063 |
| Oct 13, 2026 | 4,080.00 | 4,080.00 | 4,060.00 | 4,060.00 | 4,060.00 | 2.53% | 301 |
| Oct 12, 2026 | 4,190.00 | 4,190.00 | 3,900.00 | 3,960.00 | 3,960.00 | -5.49% | 33,100 |
| Oct 9, 2026 | 4,280.00 | 4,280.00 | 3,950.00 | 4,190.00 | 4,190.00 | -0.24% | 52,800 |
| Oct 8, 2026 | 4,290.00 | 4,290.00 | 4,000.00 | 4,200.00 | 4,200.00 | - | 17,903 |
| Oct 7, 2026 | 4,100.00 | 4,250.00 | 4,100.00 | 4,200.00 | 4,200.00 | 0.48% | 1,500 |
| Oct 6, 2026 | 4,300.00 | 4,300.00 | 4,060.00 | 4,180.00 | 4,180.00 | 0.48% | 16,001 |
| Oct 5, 2026 | 4,190.00 | 4,190.00 | 3,910.00 | 4,160.00 | 4,160.00 | 2.72% | 16,310 |
| Oct 2, 2026 | 4,100.00 | 4,250.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.75% | 7,900 |
| Oct 1, 2026 | 4,470.00 | 4,470.00 | 4,010.00 | 4,020.00 | 4,020.00 | -5.41% | 25,600 |
| Sep 30, 2026 | 4,590.00 | 4,590.00 | 4,190.00 | 4,250.00 | 4,250.00 | -5.56% | 7,700 |
| Sep 29, 2026 | 4,620.00 | 4,620.00 | 4,300.00 | 4,500.00 | 4,500.00 | 0.90% | 7,803 |
| Sep 28, 2026 | 4,690.00 | 4,690.00 | 4,280.00 | 4,460.00 | 4,460.00 | -3.04% | 113,527 |
| Sep 25, 2026 | 4,380.00 | 4,620.00 | 4,360.00 | 4,600.00 | 4,600.00 | 5.02% | 45,500 |
| Sep 24, 2026 | 4,580.00 | 4,710.00 | 4,380.00 | 4,380.00 | 4,380.00 | -6.61% | 51,200 |
| Sep 23, 2026 | 4,740.00 | 4,740.00 | 4,600.00 | 4,690.00 | 4,690.00 | 0.21% | 2,822 |
| Sep 22, 2026 | 4,750.00 | 4,750.00 | 4,560.00 | 4,680.00 | 4,680.00 | 1.30% | 4,000 |
| Sep 21, 2026 | 4,870.00 | 4,870.00 | 4,600.00 | 4,620.00 | 4,620.00 | -2.33% | 23,303 |
| Sep 18, 2026 | 4,750.00 | 4,750.00 | 4,600.00 | 4,730.00 | 4,730.00 | -0.42% | 26,735 |
| Sep 17, 2026 | 4,750.00 | 4,770.00 | 4,620.00 | 4,750.00 | 4,750.00 | - | 3,627 |
| Sep 16, 2026 | 4,640.00 | 4,860.00 | 4,590.00 | 4,750.00 | 4,750.00 | - | 3,905 |
| Sep 15, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | - | 3,807 |
| Sep 14, 2026 | 4,780.00 | 4,780.00 | 4,530.00 | 4,750.00 | 4,750.00 | 3.26% | 501 |
| Sep 11, 2026 | 4,810.00 | 4,810.00 | 4,600.00 | 4,600.00 | 4,600.00 | -2.54% | 3,000 |
| Sep 10, 2026 | 4,680.00 | 4,720.00 | 4,600.00 | 4,720.00 | 4,720.00 | 0.64% | 2,305 |
| Sep 9, 2026 | 4,640.00 | 4,690.00 | 4,550.00 | 4,690.00 | 4,690.00 | 4.22% | 13,302 |
| Sep 8, 2026 | 4,570.00 | 4,760.00 | 4,500.00 | 4,500.00 | 4,500.00 | -5.66% | 19,900 |
| Sep 7, 2026 | 4,600.00 | 4,770.00 | 4,530.00 | 4,770.00 | 4,770.00 | 5.30% | 11,800 |
| Sep 4, 2026 | 4,600.00 | 4,700.00 | 4,500.00 | 4,530.00 | 4,530.00 | -2.58% | 77,802 |
| 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 |