CTCP Đầu tư LDG (ldg)

3.94
0.01
(0.25%)
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
(2025-12-29) 		-0.29 -6.87% 34,259,800 -180,200 -1.0
3.90
4.32
3.94
2 tháng
(2025-12-01) 		-0.47 -10.68% 81,239,000 -179,500 -1.0
3.90
4.86
3.94
3 tháng
(2025-10-30) 		-0.51 -11.49% 144,608,400 -1,627,600 -8.3
3.90
4.95
3.94
6 tháng
(2025-08-01) 		-1.32 -25.14% 439,887,000 -2,868,300 -16.1
3.88
5.48
3.94
12 tháng
(2025-02-03) 		2.13 118.33% 1,036,743,600 -1,460,200 -19.0
1.60
7.05
3.94
24 tháng
(2024-02-15) 		1.04 35.99% 1,539,621,800 -234,014 -16.7
1.60
7.05
3.94
36 tháng
(2023-02-13) 		0.06 1.55% 2,926,128,800 866,048 -12.2
1.60
7.05
3.94
60 tháng
(2021-02-23) 		-3.17 -44.67% 6,149,399,600 -642,789 -26.3
1.60
25.51
3.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
7.18
 3,249,200 6.71 7.18 6.73 128,200 0 1.0
21/06/2022
6.71
 4,155,800 7.21 7.21 6.71 174,500 3,600 1.2
20/06/2022
7.21
 3,732,100 7.75 7.75 7.21 100,500 0 0.8
17/06/2022
7.75
 2,686,900 8.33 8.33 7.75 88,100 0 0.7
16/06/2022
8.33
 4,749,800 8.95 9.35 8.33 32,500 0 0.3
15/06/2022
8.95
 5,043,000 9.63 9.95 8.95 21,300 472,300 -4.3
14/06/2022
9.63
 4,885,800 10.33 10.33 9.63 14,000 41,800 -0.3
13/06/2022
10.33
 4,950,900 11.07 11.07 10.33 23,200 74,100 -0.6
10/06/2022
11.07
 2,692,700 11.59 11.59 11.07 100 4,200 -0.0
09/06/2022
11.59
 3,053,400 11.45 11.87 11.50 46,000 79,200 -0.4
08/06/2022
11.45
 2,621,000 10.70 11.45 10.89 77,800 27,500 0.6
07/06/2022
10.70
 5,077,400 11.26 11.26 10.51 37,600 68,500 -0.4
06/06/2022
11.26
 3,280,900 11.50 11.87 11.21 28,800 37,000 -0.1
03/06/2022
11.50
 3,673,600 11.78 11.92 11.07 82,100 44,100 0.5
02/06/2022
11.78
 4,288,800 12.48 12.62 11.78 5,000 148,500 -1.8
01/06/2022
12.48
 3,221,600 12.99 12.99 12.38 5,400 167,300 -2.2
31/05/2022
12.99
 4,447,300 13.27 13.27 12.66 7,500 124,900 -1.6
30/05/2022
13.27
 4,878,100 12.71 13.36 12.52 142,600 35,700 1.5
27/05/2022
12.71
 3,330,300 12.71 12.99 12.62 51,400 13,100 0.5
26/05/2022
12.71
 4,958,400 12.48 12.90 12.34 22,700 64,800 -0.6
25/05/2022
12.48
 5,034,100 11.87 12.52 11.78 81,300 12,200 0.9
24/05/2022
11.87
 2,386,700 11.59 11.87 11.03 7,100 61,100 -0.7
23/05/2022
11.59
 4,160,500 12.01 12.24 11.26 19,700 107,500 -1.1
20/05/2022
12.01
 5,147,500 11.87 12.52 11.78 37,400 70,600 -0.4
19/05/2022
11.87
 3,088,100 12.15 12.15 11.50 74,700 2,200 0.9
18/05/2022
12.15
 3,775,600 11.78 12.34 11.73 36,400 34,800 0.0
17/05/2022
11.78
 4,052,300 11.03 11.78 10.56 151,400 11,700 1.8
16/05/2022
11.03
 4,452,200 10.70 11.40 10.61 33,300 84,500 -0.6
13/05/2022
10.70
 4,679,700 11.50 11.59 10.70 107,900 585,000 -5.5
12/05/2022
11.50
 3,308,400 12.34 12.52 11.50 1,900 225,300 -2.9
11/05/2022
12.34
 4,779,900 11.54 12.34 11.50 113,500 104,200 0.2
10/05/2022
11.54
 5,288,300 11.21 11.64 10.47 338,800 55,500 3.5
09/05/2022
11.21
 3,797,500 12.01 12.01 11.21 82,300 5,800 0.9
06/05/2022
12.01
 3,682,000 12.90 12.90 12.01 78,100 47,200 0.4
05/05/2022
12.90
 3,767,400 13.46 13.88 12.71 45,900 84,400 -0.5
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

Chính sách bảo mật | Điều khoản sử dụng |