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)
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
21/12/2020
7.29
 12,558,940 7.26 7.52 7.26 21,290 138,020 -0.9
18/12/2020
7.26
 11,851,720 7.01 7.35 6.93 242,520 4,000 1.8
17/12/2020
7.01
 9,721,640 6.93 7.24 6.83 126,250 2,040 0.9
16/12/2020
6.93
 8,617,810 6.92 7.10 6.92 950 202,790 -1.5
15/12/2020
6.92
 24,606,180 6.47 6.92 6.41 129,200 3,080 0.9
14/12/2020
6.47
 5,172,450 6.36 6.51 6.37 10,000 10,000 0
11/12/2020
6.36
 3,581,820 6.35 6.44 6.33 0 95,400 -0.7
10/12/2020
6.35
 8,866,410 6.33 6.54 6.33 104,720 40,670 0.4
09/12/2020
6.33
 6,271,380 6.36 6.40 6.33 83,220 0 0.6
08/12/2020
6.36
 4,233,860 6.45 6.47 6.35 10,000 76,290 -0.5
07/12/2020
6.45
 6,333,920 6.37 6.59 6.41 16,720 0 0.1
04/12/2020
6.37
 7,971,670 6.22 6.45 6.22 74,470 0 0.5
03/12/2020
6.22
 4,410,640 6.22 6.30 6.19 54,700 0 0.4
02/12/2020
6.22
 3,959,080 6.14 6.36 6.12 95,710 0 0.6
01/12/2020
6.14
 4,795,250 6.13 6.15 5.93 57,540 0 0.4
30/11/2020
6.13
 6,891,150 6.25 6.25 6.08 12,000 0 0.1
27/11/2020
6.25
 3,139,790 6.26 6.36 6.23 10,000 8,580 0.0
26/11/2020
6.26
 3,881,250 6.25 6.27 6.15 17,600 0 0.1
25/11/2020
6.25
 4,435,150 6.35 6.38 6.25 10,000 23,480 -0.1
24/11/2020
6.35
 5,041,570 6.48 6.52 6.23 19,000 32,620 -0.1
23/11/2020
6.48
 6,854,630 6.50 6.66 6.47 13,000 91,890 -0.6
20/11/2020
6.50
 8,906,400 6.22 6.53 6.21 83,520 114,250 -0.2
19/11/2020
6.22
 4,181,500 6.14 6.31 6.12 58,470 18,840 0.3
18/11/2020
6.14
 3,821,360 6.19 6.21 6.07 54,350 12,950 0.3
17/11/2020
6.19
 3,459,610 6.17 6.24 6.13 18,240 10,000 0.1
16/11/2020
6.17
 4,839,840 6.35 6.43 6.17 0 53,470 -0.4
13/11/2020
6.35
 6,579,730 6.03 6.39 6.07 64,890 100,000 -0.2
12/11/2020
6.03
 4,133,740 5.89 6.03 5.88 17,090 259,970 -1.6
11/11/2020
5.89
 2,466,950 5.88 5.94 5.86 30,680 48,710 -0.1
10/11/2020
5.88
 2,234,690 5.87 6.05 5.88 0 85,440 -0.5
09/11/2020
5.87
 3,318,270 5.84 5.97 5.81 30,610 100,000 -0.4
06/11/2020
5.84
 5,590,080 6.04 6.07 5.79 0 57,980 -0.4
05/11/2020
6.04
 1,901,420 6.17 6.23 6.04 1,620 8,130 -0.0
04/11/2020
6.17
 2,430,880 5.99 6.21 6 46,510 0 0.3
03/11/2020
5.99
 1,346,680 5.93 6 5.93 36,440 0 0.2
02/11/2020
5.93
 1,284,570 5.90 5.98 5.84 0 0 0
30/10/2020
5.90
 992,130 5.91 5.98 5.84 0 7,160 -0.0
29/10/2020
5.91
 1,788,650 5.82 5.93 5.79 23,030 0 0.1
28/10/2020
5.82
 2,922,020 5.84 5.97 5.77 20,000 2,270 0.1
27/10/2020
5.84
 3,879,800 6.03 6.03 5.84 0 8,090 -0.1
26/10/2020
6.03
 5,580,410 6.17 6.21 6.03 0 32,030 -0.2
23/10/2020
6.17
 3,869,790 6.35 6.40 6.17 12,880 117,510 -0.7
22/10/2020
6.35
 5,436,070 6.30 6.36 6.07 15,240 78,850 -0.4
21/10/2020
6.30
 7,389,230 6.60 6.60 6.26 22,000 251,120 -1.6
20/10/2020
6.60
 2,841,810 6.67 6.67 6.56 32,420 10,830 0.2
19/10/2020
6.67
 3,167,980 6.50 6.68 6.52 137,700 0 1.0
16/10/2020
6.50
 4,167,210 6.48 6.63 6.36 15,300 29,680 -0.1
15/10/2020
6.48
 4,147,260 6.61 6.65 6.48 0 63,830 -0.4
14/10/2020
6.61
 2,405,420 6.64 6.71 6.61 34,250 0 0.2
13/10/2020
6.64
 3,375,660 6.61 6.72 6.58 92,150 0 0.7
12/10/2020
6.61
 5,929,090 6.79 6.92 6.57 11,940 172,340 -1.1
09/10/2020
6.79
 2,440,870 6.71 6.85 6.69 205,810 0 1.5
08/10/2020
6.71
 4,970,680 6.85 6.87 6.64 69,220 188,360 -0.9
07/10/2020
6.85
 5,745,940 6.93 7.02 6.82 101,890 5,080 0.7
06/10/2020
6.93
 4,199,100 6.92 7.01 6.64 7,750 22,330 -0.1
05/10/2020
6.92
 8,676,800 6.64 7.07 6.67 128,600 3,390 0.9
02/10/2020
6.64
 7,008,540 6.64 6.68 6.26 6,660 0 0.0
01/10/2020
6.64
 4,498,870 6.42 6.73 6.50 129,310 0 0.9
30/09/2020
6.42
 3,151,430 6.18 6.42 6.18 65,570 0 0.4
29/09/2020
6.18
 5,109,450 6.41 6.47 6.17 0 57,970 -0.4
28/09/2020
6.41
 3,066,760 6.43 6.51 6.40 0 0 0
25/09/2020
6.43
 3,694,180 6.54 6.63 6.39 70,940 100,440 -0.2
24/09/2020
6.54
 3,882,780 6.64 6.64 6.50 51,270 1,100 0.4

Chính sách bảo mật | Điều khoản sử dụng |