CTCP Đầu tư LDG (ldg)

4.48
-0.09
(-1.97%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-0.22 -4.59% 49,975,100 -2,031,700 -10.0
4.30
4.95
4.48
2 tháng
(2025-10-06) 		-0.34 -6.92% 112,115,400 -1,681,400 -8.9
3.88
4.95
4.48
3 tháng
(2025-09-08) 		-0.18 -3.79% 186,006,600 -3,360,700 -16.6
3.88
5.19
4.48
6 tháng
(2025-06-09) 		2.43 113.55% 789,930,800 -2,885,900 -21.9
2.12
7.05
4.48
12 tháng
(2024-12-10) 		2.64 136.79% 995,225,000 -1,584,214 -18.8
1.60
7.05
4.48
24 tháng
(2023-12-18) 		1.67 57.59% 1,576,271,600 458,386 -14.4
1.60
7.05
4.48
36 tháng
(2022-12-21) 		0.32 7.53% 2,924,122,400 910,046 -11.3
1.60
7.05
4.48
60 tháng
(2020-12-31) 		-2.77 -37.71% 6,359,268,490 -1,125,299 -28.4
1.60
25.51
4.48
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
13.46
 3,491,700 14.02 14.02 13.36 0 182,700 -2.7
29/04/2022
14.02
 4,759,700 13.22 14.02 12.94 91,300 34,600 0.8
28/04/2022
13.22
 3,833,600 13.55 13.93 13.18 0 521,000 -7.6
27/04/2022
13.55
 5,577,700 12.76 13.64 12.48 400 482,800 -6.7
26/04/2022
12.76
 5,768,100 11.96 12.76 11.17 437,500 38,300 5.0
25/04/2022
11.96
 5,234,300 12.85 13.27 11.96 25,100 290,600 -3.6
22/04/2022
12.85
 7,144,800 12.20 13.04 11.45 282,600 126,300 2.0
21/04/2022
12.20
 8,393,900 13.08 13.08 12.20 590,600 0 7.9
20/04/2022
13.08
 5,705,000 14.02 14.49 13.08 543,500 0 7.9
19/04/2022
14.02
 5,371,300 14.86 15.61 13.93 310,200 600 4.9
18/04/2022
14.86
 8,012,100 15.93 15.93 14.86 63,800 35,100 0.5
15/04/2022
15.93
 6,011,000 17.10 17.10 15.93 2,200 0 0
14/04/2022
17.10
 3,977,500 17.76 17.94 16.87 0 238,900 -4.4
13/04/2022
17.76
 7,816,900 16.64 17.76 15.51 171,000 0 3.0
12/04/2022
16.64
 5,887,200 17.85 18.18 16.64 0 1,200 -0.0
08/04/2022
17.85
 3,602,000 17.99 18.32 17.76 100 0 0.0
07/04/2022
17.99
 4,832,500 17.94 18.55 17.62 2,200 2,300 -0.0
06/04/2022
17.94
 7,260,800 18.60 18.93 17.62 228,900 51,600 3.5
05/04/2022
18.60
 4,455,900 18.79 19.16 18.08 0 0 0
04/04/2022
18.79
 5,046,900 18.97 19.39 18.74 1,900 20,200 -0.4
01/04/2022
18.97
 7,378,800 17.76 18.97 17.15 50,600 3,100 0.9
31/03/2022
17.76
 9,729,600 18.69 19.16 17.57 2,200 0 0.0
30/03/2022
18.69
 18,367,000 20.09 20.09 18.69 1,100 130,200 -2.7
29/03/2022
20.09
 7,685,500 19.63 20.56 19.63 20,200 14,800 0.1
28/03/2022
19.63
 23,936,800 21.07 21.07 19.63 5,700 59,400 -1.2
25/03/2022
21.07
 9,404,500 21.12 21.92 21.03 2,000 93,300 -2.1
24/03/2022
21.12
 9,608,400 20.93 21.50 20.79 140,700 120,400 0.5
23/03/2022
20.93
 9,772,400 20.93 21.45 20.70 24,800 28,100 -0.1
22/03/2022
20.93
 13,029,600 21.07 21.87 20.84 15,100 188,400 -4.0
21/03/2022
21.07
 13,459,800 19.72 21.07 19.63 155,200 8,000 3.2
18/03/2022
19.72
 8,823,400 19.44 20.05 19.25 88,800 1,000 1.9
17/03/2022
19.44
 6,616,700 19.21 20 19.30 1,200 83,800 -1.7
16/03/2022
19.21
 9,503,600 18.46 19.63 18.79 92,200 9,400 1.7
15/03/2022
18.46
 5,921,400 17.85 18.60 17.85 95,800 69,900 0.5
14/03/2022
17.85
 6,512,200 18.04 18.55 17.29 45,500 19,100 0.5
11/03/2022
18.04
 6,079,400 18.60 18.69 17.85 200,000 1,200 3.9
10/03/2022
18.60
 3,658,900 18.41 19.25 18.60 103,800 5,000 2.0
09/03/2022
18.41
 10,755,700 18.41 18.79 17.29 134,100 11,800 2.4
08/03/2022
18.41
 12,194,600 19.72 19.72 18.41 1,400 800 0.0
07/03/2022
19.72
 9,429,200 20.23 20.42 19.67 0 140,400 -3.0
04/03/2022
20.23
 11,452,400 19.49 20.70 19.39 11,500 170,900 -3.5
03/03/2022
19.49
 7,035,400 19.53 19.86 19.35 0 10,000 -0.2
02/03/2022
19.53
 7,989,800 19.86 20.23 19.35 36,500 2,400 0.7
01/03/2022
19.86
 9,851,200 18.69 20 18.32 363,000 2,400 7.5
28/02/2022
18.69
 8,074,800 19.53 19.67 18.55 0 30,900 -0.6
25/02/2022
19.53
 8,962,500 19.63 20.51 19.53 9,800 186,600 -3.9
24/02/2022
19.63
 17,457,500 19.21 20.28 17.90 34,600 5,900 0.6
23/02/2022
19.21
 10,279,600 17.99 19.21 18.22 40,900 4,900 0.7
22/02/2022
17.99
 19,670,500 19.30 19.44 17.99 35,400 40,300 -0.1
21/02/2022
19.30
 14,318,400 18.04 19.30 18.22 6,500 85,400 -1.6
18/02/2022
18.04
 9,758,000 17.01 18.18 16.54 5,800 48,800 -0.8
17/02/2022
17.01
 8,407,900 16.87 17.57 16.82 5,700 199,600 -3.6
16/02/2022
16.87
 13,619,000 15.79 16.87 16.07 73,100 44,000 0.5
15/02/2022
15.79
 5,260,800 15 15.79 15 49,400 14,800 0.6
14/02/2022
15
 7,513,300 15.19 15.65 14.21 83,800 15,900 1.1
11/02/2022
15.19
 4,987,000 15.56 15.56 15.19 2,100 80,700 -1.3
10/02/2022
15.56
 5,386,300 15.42 16.17 15.19 93,000 490,100 -6.6
09/02/2022
15.42
 10,509,100 14.86 15.70 13.83 47,600 70,000 -0.3
08/02/2022
14.86
 11,646,400 15.09 16.12 14.30 34,600 385,600 -5.8
07/02/2022
15.09
 1,800,800 14.11 15.09 14.49 4,700 0 0.1
28/01/2022
14.11
 13,529,800 14.21 14.49 13.22 379,300 10,000 5.4
27/01/2022
14.21
 6,956,500 15.23 15.23 14.21 82,400 23,000 0.9
26/01/2022
15.23
 10,095,600 16.36 17.01 15.23 339,900 45,000 4.5
25/01/2022
16.36
 16,781,100 17.57 17.57 16.36 270,900 11,000 4.6
24/01/2022
17.57
 6,206,400 18.88 19.25 17.57 3,300 2,000 0.0
21/01/2022
18.88
 8,061,400 17.62 18.88 18.22 24,200 297,500 -5.5
20/01/2022
17.62
 32,834,300 16.54 17.66 15.42 152,000 50,800 1.8
19/01/2022
16.54
 228,200 17.76 17.76 16.54 0 0 0
18/01/2022
17.76
 278,700 19.07 19.07 17.76 0 0 0
17/01/2022
19.07
 7,959,100 20.47 21.03 19.07 47,000 174,400 -2.8
14/01/2022
20.47
 26,891,300 21.96 21.96 20.47 121,000 51,500 1.6
13/01/2022
21.96
 10,494,800 23.60 23.60 21.96 3,400 36,700 -0.8
12/01/2022
23.60
 18,904,900 25.37 25.70 23.60 56,100 10,000 1.2
11/01/2022
25.37
 21,882,800 23.74 25.37 23.36 467,900 900 12.5
10/01/2022
23.74
 12,242,300 25.51 27.29 23.74 7,700 10,100 -0.1
07/01/2022
25.51
 15,379,800 23.88 25.51 23.13 23,700 16,300 0.2
06/01/2022
23.88
 30,842,300 22.99 24.58 23.46 18,400 59,300 -1.1
05/01/2022
22.99
 8,934,800 21.50 22.99 22.71 5,100 11,000 -0.1
04/01/2022
21.50
 5,894,500 20.09 21.50 20.23 2,000 23,100 -0.5
31/12/2021
20.09
 13,031,000 20.56 21.03 19.35 53,600 111,200 -1.3
30/12/2021
20.56
 15,454,600 21.73 21.73 20.56 2,600 25,700 -0.5
29/12/2021
21.73
 33,056,600 21.03 22.48 19.81 33,600 57,400 -0.6
28/12/2021
21.03
 12,077,200 19.67 21.03 20.47 102,300 25,300 1.7
27/12/2021
19.67
 16,096,300 18.41 19.67 18.04 28,600 1,000 0.5
24/12/2021
18.41
 31,945,500 19.77 19.95 18.41 70,600 7,400 1.3
23/12/2021
19.77
 33,816,300 18.50 19.77 17.48 24,400 125,800 -2.1
22/12/2021
18.50
 15,498,200 17.34 18.50 17.48 8,200 96,300 -1.7
21/12/2021
17.34
 18,706,200 16.21 17.34 15.93 16,400 98,800 -1.5
20/12/2021
16.21
 18,628,400 15.28 16.21 14.72 21,200 58,300 -0.6
17/12/2021
15.28
 18,855,700 14.30 15.28 14.53 167,700 15,100 2.5
16/12/2021
14.30
 23,182,000 13.36 14.30 13.27 105,600 18,000 1.3
15/12/2021
13.36
 10,629,100 13.41 13.93 13.04 28,400 137,100 -1.6
14/12/2021
13.41
 12,988,200 13.79 13.93 13.13 14,400 335,000 -4.6
13/12/2021
13.79
 14,378,300 13.22 14.02 13.36 15,500 241,400 -3.4
10/12/2021
13.22
 15,251,600 12.57 13.27 12.43 138,700 62,600 1.1
09/12/2021
12.57
 5,644,800 12.48 12.80 12.15 149,400 11,500 1.9
08/12/2021
12.48
 6,403,000 12.52 13.04 12.38 3,600 150,700 -2.0
07/12/2021
12.52
 7,648,500 11.73 12.52 11.54 214,100 0 2.8
06/12/2021
11.73
 10,441,000 12.15 12.80 11.31 249,900 41,600 2.7
03/12/2021
12.15
 8,375,700 12.99 13.13 12.15 32,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |