CTCP Đầu tư LDG (ldg)

3.41
0.08
(2.40%)
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)
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
09/04/2021
7.93
 6,259,200 7.87 7.98 7.83 0 0 0
08/04/2021
7.87
 8,680,800 7.99 8.07 7.85 0 109,700 -0.9
07/04/2021
7.99
 5,706,500 8.08 8.13 7.95 10,300 8,700 0.0
06/04/2021
8.08
 8,943,300 7.90 8.22 7.91 353,100 7,300 3.0
05/04/2021
7.90
 10,698,700 7.93 7.93 7.77 221,800 0 1.9
02/04/2021
7.93
 8,044,200 7.97 8.06 7.90 4,800 1,100 0.0
01/04/2021
7.97
 11,166,600 7.93 8.13 7.95 46,500 74,700 -0.2
31/03/2021
7.93
 22,637,100 7.42 7.93 7.34 101,600 6,000 0.8
30/03/2021
7.42
 8,189,200 7.48 7.59 7.38 67,100 0 0.5
29/03/2021
7.48
 12,735,600 7.21 7.65 7.24 96,100 3,000 0.7
26/03/2021
7.21
 6,646,700 7.29 7.36 6.96 5,500 0 0.0
25/03/2021
7.29
 13,679,000 7.24 7.49 7.27 200 79,000 -0.6
24/03/2021
7.24
 5,373,600 7.43 7.43 7.13 100 1,700 -0.0
23/03/2021
7.43
 5,403,500 7.48 7.48 7.29 3,400 27,600 -0.2
22/03/2021
7.48
 10,236,900 7.48 7.57 7.39 100,000 264,200 -1.3
19/03/2021
7.48
 7,785,800 7.32 7.48 7.15 0 1,200 -0.0
18/03/2021
7.32
 5,863,700 7.36 7.38 7.29 0 0 0
17/03/2021
7.36
 5,019,800 7.41 7.41 7.29 44,100 0 0.3
16/03/2021
7.41
 6,901,900 7.48 7.54 7.28 0 24,200 -0.2
15/03/2021
7.48
 14,782,400 7.21 7.60 7.21 246,600 0 1.9
12/03/2021
7.21
 8,286,000 7.20 7.23 7.13 52,500 0 0.4
11/03/2021
7.20
 5,139,900 7.29 7.34 7.17 6,000 500 0.0
10/03/2021
7.29
 4,651,400 7.21 7.36 7.21 47,100 0 0.4
09/03/2021
7.21
 8,816,400 7.03 7.37 6.93 69,600 7,300 0.5
08/03/2021
7.03
 5,583,300 6.93 7.11 6.95 100 33,800 -0.3
05/03/2021
6.93
 3,999,900 6.93 6.93 6.73 0 175,400 -1.3
04/03/2021
6.93
 4,362,100 7.19 7.24 6.82 8,500 85,200 -0.6
03/03/2021
7.19
 6,966,100 6.92 7.20 6.86 27,500 14,300 0.1
02/03/2021
6.92
 4,552,300 6.96 7.06 6.83 0 1,000 -0.0
01/03/2021
6.96
 3,928,000 6.76 7 6.78 244,200 114,000 1.0
26/02/2021
6.76
 4,377,700 6.79 6.79 6.64 37,000 6,900 0.2
25/02/2021
6.79
 7,519,600 6.91 6.95 6.73 1,000 38,700 -0.3
24/02/2021
6.91
 5,910,700 7.10 7.15 6.83 3,000 28,400 -0.2
23/02/2021
7.10
 5,166,300 7.10 7.20 7.03 0 80,100 -0.6
22/02/2021
7.10
 10,329,900 6.81 7.26 6.81 32,600 152,600 -0.9
19/02/2021
6.81
 4,532,400 6.87 6.91 6.68 200,000 0 1.5
18/02/2021
6.87
 7,204,300 6.75 7.01 6.73 212,000 0 1.6
17/02/2021
6.75
 5,248,100 6.31 6.75 6.40 251,100 2,000 1.8
09/02/2021
6.31
 5,854,100 6.22 6.36 6.07 3,200 574,000 -3.8
08/02/2021
6.22
 5,837,700 6.64 6.66 6.21 600 14,600 -0.1
05/02/2021
6.64
 6,746,800 6.64 6.84 6.54 23,300 67,300 -0.3
04/02/2021
6.64
 4,381,000 6.61 6.87 6.55 30,200 0 0.2
03/02/2021
6.61
 4,920,200 6.34 6.77 6.34 51,000 42,600 0.1
02/02/2021
6.34
 6,252,700 6.27 6.36 5.84 84,700 0 0.5
01/02/2021
6.27
 8,580,700 6.74 6.82 6.27 141,300 929,100 -5.3
29/01/2021
6.74
 9,239,800 6.95 7.10 6.47 513,900 173,200 2.4
28/01/2021
6.95
 6,159,000 7.47 7.47 6.95 26,800 0 0.2
27/01/2021
7.47
 9,174,100 8.03 8.10 7.47 1,300 323,600 -2.7
26/01/2021
8.03
 16,369,100 7.82 8.31 7.66 150,600 51,300 0.9
25/01/2021
7.82
 10,069,200 7.32 7.82 7.24 0 111,500 -0.9
22/01/2021
7.32
 7,940,900 7.41 7.60 7.25 100 534,800 -4.2
21/01/2021
7.41
 9,398,700 7.18 7.44 6.96 1,600 443,400 -3.3
20/01/2021
7.18
 8,513,100 7.35 7.35 6.83 92,600 121,800 -0.3
19/01/2021
7.35
 8,146,800 7.90 7.94 7.35 27,800 27,300 0.0
18/01/2021
7.90
 8,366,700 7.85 8.08 7.71 363,400 0 3.1
15/01/2021
7.85
 15,089,300 7.99 8.12 7.67 31,000 123,600 -0.8
14/01/2021
7.99
 7,350,200 7.99 8.01 7.85 250,500 85,800 1.4
13/01/2021
7.99
 9,241,900 8.13 8.18 7.90 116,000 9,700 0.9
12/01/2021
8.13
 9,200,700 8.06 8.15 7.90 286,200 80,200 1.8
11/01/2021
8.06
 10,712,000 7.85 8.21 7.73 156,500 7,200 1.3
08/01/2021
7.85
 10,392,400 7.88 8.10 7.76 28,400 95,000 -0.5
07/01/2021
7.88
 19,301,600 7.36 7.88 7.33 484,900 53,400 3.6
06/01/2021
7.36
 6,493,100 7.39 7.48 7.27 3,700 0 0.0
05/01/2021
7.39
 12,201,400 7.27 7.56 7.01 78,700 10,500 0.5
04/01/2021
7.27
 11,973,800 7.34 7.46 7.20 11,500 329,600 -2.5
31/12/2020
7.34
 8,932,190 7.49 7.49 7.27 147,110 20 1.2
30/12/2020
7.49
 9,734,500 7.54 7.76 7.49 0 238,910 -1.9
29/12/2020
7.54
 15,346,150 7.20 7.66 7.10 154,790 6,110 1.2
28/12/2020
7.20
 14,342,130 7.26 7.46 7.18 262,630 19,220 1.9
25/12/2020
7.26
 12,058,070 7.03 7.29 6.73 262,710 13,940 1.9
24/12/2020
7.03
 11,397,520 7.29 7.36 6.79 21,800 32,440 -0.1
23/12/2020
7.29
 14,491,110 7.50 7.67 7.28 190,410 284,350 -0.8
22/12/2020
7.50
 10,338,550 7.29 7.57 7.20 58,980 221,650 -1.3

Chính sách bảo mật | Điều khoản sử dụng |