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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |