CTCP Đầu tư LDG (ldg)

3.49
0.16
(4.80%)
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
(2026-02-11) 		-0.53 -13.66% 20,001,100 633,600 2.1
3.20
3.94
3.33
2 tháng
(2026-01-12) 		-0.65 -16.25% 59,289,100 574,800 1.7
3.20
4.33
3.33
3 tháng
(2025-12-15) 		-1.15 -25.56% 86,236,600 347,800 0.6
3.20
4.52
3.33
6 tháng
(2025-09-15) 		-1.34 -28.57% 279,927,100 -946,300 -6.4
3.20
5.19
3.33
12 tháng
(2025-03-18) 		1.34 66.67% 1,001,023,800 -2,624,600 -20.3
1.60
7.05
3.33
24 tháng
(2024-03-25) 		0.27 8.77% 1,487,085,700 -700,514 -18.0
1.60
7.05
3.33
36 tháng
(2023-03-29) 		-0.95 -22.09% 2,867,791,500 1,508,075 -9.8
1.60
7.05
3.33
60 tháng
(2021-04-08) 		-4.52 -57.43% 5,936,427,900 -624,189 -30.0
1.60
25.51
3.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
7.04
 4,128,600 6.98 7.09 6.94 10,100 0 0.1
11/10/2021
6.98
 4,500,500 7.10 7.12 6.93 0 22,200 0
08/10/2021
7.10
 4,828,900 7.12 7.20 6.92 8,600 0 0.1
07/10/2021
7.12
 6,070,900 6.89 7.19 6.92 60,700 7,700 0.4
06/10/2021
6.89
 3,233,400 6.76 6.92 6.78 0 21,500 -0.2
05/10/2021
6.76
 3,065,000 6.73 6.81 6.72 3,600 0 0.0
04/10/2021
6.73
 3,495,100 6.88 6.99 6.73 1,300 142,600 -1.0
01/10/2021
6.88
 5,766,100 6.75 6.94 6.64 24,400 83,100 -0.4
30/09/2021
6.75
 4,411,600 6.46 6.82 6.46 1,900 50,700 -0.3
29/09/2021
6.46
 3,556,300 6.53 6.53 6.34 24,000 4,000 0.1
28/09/2021
6.53
 4,547,000 6.40 6.53 6.21 226,700 63,400 1.1
27/09/2021
6.40
 7,765,000 6.84 6.84 6.40 7,500 17,900 -0.1
24/09/2021
6.84
 5,975,400 7.06 7.06 6.84 50,900 1,000 0.4
23/09/2021
7.06
 10,660,900 7.21 7.56 7.02 87,100 25,500 0.5
22/09/2021
7.21
 15,800,200 6.75 7.21 6.79 19,500 21,700 -0.0
21/09/2021
6.75
 8,835,500 6.79 6.83 6.58 500 13,100 -0.1
20/09/2021
6.79
 8,037,900 6.67 7.01 6.66 3,200 75,300 -0.5
17/09/2021
6.67
 5,677,300 6.71 6.79 6.58 5,500 83,300 -0.6
16/09/2021
6.71
 10,107,200 6.47 6.83 6.45 1,000 0 0.0
15/09/2021
6.47
 3,527,000 6.36 6.54 6.27 500 24,100 -0.2
14/09/2021
6.36
 7,532,800 6.50 6.73 6.36 30,800 262,700 -1.6
13/09/2021
6.50
 13,656,200 6.08 6.50 6.09 19,900 18,500 0.0
10/09/2021
6.08
 2,827,900 6.07 6.15 6.04 60,300 100 0.4
09/09/2021
6.07
 2,490,400 6.02 6.07 5.95 67,400 1,200 0.4
08/09/2021
6.02
 2,073,000 6.08 6.12 5.99 4,500 43,800 -0.3
07/09/2021
6.08
 4,070,100 6.32 6.36 6.04 4,500 301,400 -2.0
06/09/2021
6.32
 8,423,500 5.96 6.35 6.03 274,200 92,900 1.2
01/09/2021
5.96
 2,670,600 5.91 6.01 5.89 26,000 59,000 -0.2
31/08/2021
5.91
 4,125,400 5.86 6.06 5.82 28,100 23,100 0.0
30/08/2021
5.86
 3,920,900 5.76 5.89 5.76 152,400 1,000 0.9
27/08/2021
5.76
 2,217,300 5.70 5.79 5.61 74,400 0 0.5
26/08/2021
5.70
 1,952,000 5.79 5.83 5.70 44,400 0 0.3
25/08/2021
5.79
 2,216,500 5.67 5.79 5.67 21,800 0 0.1
24/08/2021
5.67
 3,526,900 5.72 5.85 5.57 6,800 8,600 -0.0
23/08/2021
5.72
 3,634,500 6.11 6.11 5.72 6,000 1,400 0.0
20/08/2021
6.11
 6,996,300 6.12 6.26 5.76 9,700 24,100 -0.1
19/08/2021
6.12
 3,259,600 6.15 6.16 6.07 14,000 1,300 0.1
18/08/2021
6.15
 2,605,700 6.15 6.28 6.10 400 0 0.0
17/08/2021
6.15
 3,625,700 6.28 6.31 6.13 1,300 34,000 -0.2
16/08/2021
6.28
 5,863,400 6.10 6.39 6.10 6,600 500 0.0
13/08/2021
6.10
 3,439,000 6.09 6.10 5.90 15,100 30,000 -0.2
12/08/2021
6.09
 4,378,000 6.03 6.21 5.98 37,200 0 0.2
11/08/2021
6.03
 4,045,800 6.05 6.16 6.02 0 6,300 -0.0
10/08/2021
6.05
 3,584,500 6.09 6.16 5.99 100 73,200 -0.5
09/08/2021
6.09
 3,204,200 5.96 6.21 5.89 500 145,200 -0.9
06/08/2021
5.96
 5,476,700 5.83 6.12 5.73 1,100 64,900 -0.4
05/08/2021
5.83
 2,134,500 5.81 5.88 5.75 0 200 -0.0
04/08/2021
5.81
 3,288,500 5.70 5.88 5.74 21,800 24,600 -0.0
03/08/2021
5.70
 3,990,300 5.55 5.71 5.55 51,400 1,200 0.3
02/08/2021
5.55
 1,932,400 5.52 5.59 5.51 32,600 0 0.2
30/07/2021
5.52
 1,869,600 5.49 5.56 5.49 0 24,500 -0.1
29/07/2021
5.49
 1,402,700 5.45 5.53 5.46 44,400 0 0.3
28/07/2021
5.45
 1,788,900 5.52 5.52 5.38 6,100 200 0.0
27/07/2021
5.52
 2,183,200 5.57 5.60 5.51 2,500 84,100 -0.5
26/07/2021
5.57
 2,354,300 5.58 5.61 5.42 34,800 0 0.2
23/07/2021
5.58
 2,237,000 5.64 5.69 5.50 43,000 43,400 -0.0
22/07/2021
5.64
 3,523,600 5.36 5.69 5.33 184,000 0 1.1
21/07/2021
5.36
 2,510,500 5.41 5.46 5.33 300 0 0.0
20/07/2021
5.41
 2,668,700 5.36 5.41 5.05 50,200 18,400 0.2
19/07/2021
5.36
 4,343,800 5.76 5.76 5.36 700 2,300 -0.0
16/07/2021
5.76
 1,370,800 5.84 5.88 5.75 0 0 0
15/07/2021
5.84
 2,244,000 5.83 5.88 5.70 18,400 0 0.1
14/07/2021
5.83
 2,458,700 5.81 5.83 5.58 30,400 100 0.2
13/07/2021
5.81
 2,805,300 5.60 5.81 5.55 2,300 0 0.0
12/07/2021
5.60
 5,747,800 6.02 6.02 5.60 7,800 41,400 -0.2
09/07/2021
6.02
 2,899,500 6.21 6.22 5.98 9,900 7,000 0.0
08/07/2021
6.21
 2,305,700 6.16 6.31 6.16 100 20,000 -0.1
07/07/2021
6.16
 5,200,500 6.18 6.43 6.08 36,700 15,000 0.1
06/07/2021
6.18
 5,654,700 6.61 6.65 6.18 27,700 0 0.2
05/07/2021
6.61
 5,366,000 6.79 6.79 6.56 20,000 24,100 -0.1
02/07/2021
6.79
 3,337,800 6.86 6.96 6.79 5,200 50,200 -0.3
01/07/2021
6.86
 4,703,300 6.86 7.01 6.80 2,000 19,700 -0.1
30/06/2021
6.86
 5,903,200 6.75 6.99 6.71 7,000 0 0.1
29/06/2021
6.75
 3,145,000 6.80 6.91 6.74 3,000 0 0.0
28/06/2021
6.80
 3,664,000 6.79 6.87 6.77 13,000 7,000 0.0
25/06/2021
6.79
 2,234,200 6.80 6.82 6.75 21,300 1,000 0.1
24/06/2021
6.80
 3,076,100 6.85 6.87 6.77 9,200 0 0.1
23/06/2021
6.85
 6,086,400 7.04 7.04 6.79 3,000 23,600 -0.2
22/06/2021
7.04
 5,539,300 7.11 7.19 6.93 900 57,200 -0.4
21/06/2021
7.11
 6,946,100 7.10 7.21 6.99 17,000 83,100 -0.5
18/06/2021
7.10
 8,854,900 6.91 7.29 6.91 300 19,100 -0.1
17/06/2021
6.91
 4,410,200 6.87 6.95 6.78 87,900 0 0.6
16/06/2021
6.87
 4,532,600 6.90 6.99 6.82 1,600 54,100 -0.4
15/06/2021
6.90
 5,751,000 6.79 6.92 6.73 10,700 0 0.1
14/06/2021
6.79
 6,818,000 6.71 6.93 6.62 71,700 8,000 0.5
11/06/2021
6.71
 4,005,200 6.61 6.75 6.64 60,500 0 0.4
10/06/2021
6.61
 3,133,100 6.66 6.75 6.60 1,600 28,800 -0.2
09/06/2021
6.66
 4,432,600 6.73 6.82 6.56 0 144,600 -1.0
08/06/2021
6.73
 6,310,100 6.89 7.06 6.73 500 6,700 -0.0
07/06/2021
6.89
 4,452,400 6.93 7.04 6.78 0 5,100 -0.0
04/06/2021
6.93
 5,073,600 7.09 7.09 6.83 1,200 41,500 -0.3
03/06/2021
7.09
 6,974,000 6.81 7.20 6.83 165,400 700 1.2
02/06/2021
6.81
 4,420,100 6.61 6.82 6.56 16,400 0 0.1
01/06/2021
6.61
 3,994,400 6.54 6.68 6.46 0 29,800 -0.2
31/05/2021
6.54
 4,052,600 6.65 6.66 6.51 100 115,400 -0.8
28/05/2021
6.65
 2,835,100 6.60 6.71 6.61 8,500 14,000 -0.0
27/05/2021
6.60
 4,955,300 6.59 6.73 6.46 300 3,000 -0.0
26/05/2021
6.59
 4,433,200 6.71 6.71 6.59 1,000 32,900 -0.2
25/05/2021
6.71
 4,002,500 6.74 6.82 6.67 0 0 0
24/05/2021
6.74
 4,937,600 6.64 7.01 6.59 213,800 1,400 1.5

Chính sách bảo mật | Điều khoản sử dụng |