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)
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
21/05/2021
6.64
 6,288,600 6.21 6.64 6.12 40,100 1,000 0.3
20/05/2021
6.21
 7,077,500 6.48 6.50 6.20 2,100 11,700 -0.1
19/05/2021
6.48
 6,407,100 6.60 6.61 6.44 800 0 0.0
18/05/2021
6.60
 3,420,200 6.69 6.73 6.55 3,100 6,000 -0.0
17/05/2021
6.69
 3,504,100 6.73 6.83 6.68 100 124,400 -0.9
14/05/2021
6.73
 4,315,200 6.72 6.82 6.68 1,200 149,600 -1.1
13/05/2021
6.72
 4,807,100 6.90 6.92 6.71 0 69,900 -0.5
12/05/2021
6.90
 3,170,800 6.75 6.93 6.68 127,700 0 0.9
11/05/2021
6.75
 5,490,300 6.63 6.85 6.59 139,900 0 1.0
10/05/2021
6.63
 8,725,600 6.69 6.69 6.46 54,500 70,300 -0.1
07/05/2021
6.69
 5,862,000 7.02 7.02 6.68 0 173,300 -1.3
06/05/2021
7.02
 4,062,700 7.01 7.21 7.01 100 32,000 -0.2
05/05/2021
7.01
 5,122,700 6.84 7.19 6.84 86,200 0 0.7
04/05/2021
6.84
 5,210,500 7.09 7.09 6.74 1,700 100,500 -0.7
29/04/2021
7.09
 3,304,300 7.11 7.20 7.06 300 211,600 -1.6
28/04/2021
7.11
 3,919,700 7.03 7.21 7.02 61,000 95,200 -0.3
27/04/2021
7.03
 3,898,800 7.03 7.17 6.92 134,800 0 1.0
26/04/2021
7.03
 5,605,900 7.45 7.46 7.02 8,600 30,000 -0.2
23/04/2021
7.45
 7,673,400 7.29 7.48 7.11 432,700 30,000 3.1
22/04/2021
7.29
 9,554,400 7.74 7.74 7.29 0 335,000 -2.7
20/04/2021
7.74
 9,213,200 7.74 7.90 7.48 32,000 349,800 -2.6
19/04/2021
7.74
 8,772,300 7.92 7.96 7.48 30,100 617,700 -4.9
16/04/2021
7.92
 16,621,900 8.49 8.49 7.90 12,000 484,300 -4.1
15/04/2021
8.49
 15,138,300 8.33 8.79 8.22 114,100 13,700 0.9
14/04/2021
8.33
 10,084,300 8.21 8.36 8.04 39,700 142,900 -0.9
13/04/2021
8.21
 14,093,000 8.48 8.60 8.13 314,100 60,600 2.3
12/04/2021
8.48
 21,672,300 7.93 8.48 8.04 311,400 15,200 2.7

Chính sách bảo mật | Điều khoản sử dụng |