Long Giang Investment and Urban Development JSC (HOSE:LGL)
Vietnam
· Delayed Price · Currency is VND 6,320.00
+260.00 (4.29%)
At close: Apr 28, 2026
HOSE:LGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 10, 2026 | 5,800.00 | 5,800.00 | 5,400.00 | 5,550.00 | 5,550.00 | 1.46% | 33,118 |
| Mar 9, 2026 | 5,860.00 | 5,860.00 | 5,470.00 | 5,470.00 | 5,470.00 | -6.97% | 98,500 |
| Mar 6, 2026 | 5,730.00 | 5,880.00 | 5,530.00 | 5,880.00 | 5,880.00 | 2.26% | 17,383 |
| Mar 5, 2026 | 5,600.00 | 5,870.00 | 5,550.00 | 5,750.00 | 5,750.00 | -2.04% | 76,535 |
| Mar 4, 2026 | 5,890.00 | 5,890.00 | 5,480.00 | 5,870.00 | 5,870.00 | -0.34% | 16,096 |
| Mar 3, 2026 | 5,990.00 | 5,990.00 | 5,890.00 | 5,890.00 | 5,890.00 | -1.67% | 56,900 |
| Mar 2, 2026 | 5,680.00 | 6,050.00 | 5,680.00 | 5,990.00 | 5,990.00 | -1.64% | 32,620 |
| Feb 27, 2026 | 6,000.00 | 6,090.00 | 6,000.00 | 6,090.00 | 6,090.00 | -0.16% | 23,061 |
| Feb 26, 2026 | 6,160.00 | 6,180.00 | 5,900.00 | 6,100.00 | 6,100.00 | -1.29% | 123,010 |
| Feb 25, 2026 | 6,190.00 | 6,190.00 | 6,080.00 | 6,180.00 | 6,180.00 | -0.16% | 21,210 |
| Feb 24, 2026 | 6,100.00 | 6,380.00 | 6,100.00 | 6,190.00 | 6,190.00 | - | 17,929 |
| Feb 23, 2026 | 6,200.00 | 6,350.00 | 6,180.00 | 6,190.00 | 6,190.00 | -0.16% | 37,611 |
| Feb 13, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 0.32% | 89,316 |
| Feb 12, 2026 | 6,060.00 | 6,200.00 | 6,060.00 | 6,180.00 | 6,180.00 | -0.16% | 62,103 |
| Feb 11, 2026 | 6,090.00 | 6,200.00 | 6,000.00 | 6,190.00 | 6,190.00 | 0.81% | 36,900 |
| Feb 10, 2026 | 6,190.00 | 6,200.00 | 5,980.00 | 6,140.00 | 6,140.00 | -1.76% | 66,900 |
| Feb 9, 2026 | 5,910.00 | 6,330.00 | 5,910.00 | 6,250.00 | 6,250.00 | -1.11% | 41,314 |
| Feb 6, 2026 | 6,100.00 | 6,480.00 | 6,100.00 | 6,320.00 | 6,320.00 | -2.62% | 82,500 |
| Feb 5, 2026 | 6,260.00 | 6,560.00 | 6,200.00 | 6,490.00 | 6,490.00 | -1.22% | 31,127 |
| Feb 4, 2026 | 6,450.00 | 6,590.00 | 6,300.00 | 6,570.00 | 6,570.00 | -0.45% | 28,111 |
| Feb 3, 2026 | 6,600.00 | 6,600.00 | 6,400.00 | 6,600.00 | 6,600.00 | -1.35% | 37,965 |
| Feb 2, 2026 | 6,760.00 | 6,760.00 | 6,350.00 | 6,690.00 | 6,690.00 | 2.29% | 82,608 |
| Jan 30, 2026 | 6,600.00 | 6,600.00 | 6,350.00 | 6,540.00 | 6,540.00 | 0.31% | 300,692 |
| Jan 29, 2026 | 6,500.00 | 6,550.00 | 6,250.00 | 6,520.00 | 6,520.00 | 2.19% | 174,751 |
| Jan 28, 2026 | 6,220.00 | 6,390.00 | 6,220.00 | 6,380.00 | 6,380.00 | - | 107,483 |
| Jan 27, 2026 | 6,000.00 | 6,380.00 | 6,000.00 | 6,380.00 | 6,380.00 | 0.95% | 68,621 |
| Jan 26, 2026 | 6,250.00 | 6,350.00 | 6,250.00 | 6,320.00 | 6,320.00 | 0.64% | 464,902 |
| Jan 23, 2026 | 6,300.00 | 6,300.00 | 6,220.00 | 6,280.00 | 6,280.00 | -0.32% | 132,955 |
| Jan 22, 2026 | 6,280.00 | 6,430.00 | 6,200.00 | 6,300.00 | 6,300.00 | 0.32% | 209,658 |
| Jan 21, 2026 | 6,160.00 | 6,500.00 | 6,160.00 | 6,280.00 | 6,280.00 | -0.16% | 272,425 |
| 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 |