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)
23/09/2020
6.64
 4,187,920 6.68 6.82 6.63 41,600 204,060 -1.2
22/09/2020
6.68
 4,004,670 6.63 6.78 6.54 79,030 11,350 0.5
21/09/2020
6.63
 4,186,360 6.64 6.82 6.54 0 153,940 -1.1
18/09/2020
6.64
 6,832,060 6.50 6.93 6.62 9,000 190,160 -1.3
17/09/2020
6.50
 4,693,630 6.39 6.61 6.39 92,000 36,410 0.4
16/09/2020
6.39
 3,850,450 6.26 6.41 6.21 180,110 0 1.2
15/09/2020
6.26
 4,231,340 6.26 6.40 6.18 107,280 0 0.7
14/09/2020
6.26
 4,160,730 6.16 6.33 6.21 0 69,850 -0.5
11/09/2020
6.16
 5,992,640 5.98 6.21 5.97 129,640 0 0.8
10/09/2020
5.98
 5,224,640 5.79 6.05 5.84 70,400 205,250 -0.9
09/09/2020
5.79
 1,271,020 5.79 5.80 5.72 60,170 0 0.4
08/09/2020
5.79
 2,035,260 5.76 5.80 5.75 28,660 19,510 0.1
07/09/2020
5.76
 2,343,340 5.79 5.93 5.76 0 148,710 -0.9
04/09/2020
5.79
 3,029,360 5.89 5.89 5.77 10,000 387,930 -2.3
03/09/2020
5.89
 2,109,890 5.92 6.03 5.88 29,230 45,800 -0.1
01/09/2020
5.92
 1,983,250 5.93 5.97 5.86 53,880 0 0.3
31/08/2020
5.93
 2,994,870 5.96 6.07 5.93 152,900 65,250 0.6
28/08/2020
5.96
 4,128,480 5.86 6.09 5.85 33,410 0 0.2
27/08/2020
5.86
 2,366,030 5.93 5.93 5.84 50,830 6,690 0.3
26/08/2020
5.93
 3,866,740 5.95 6.02 5.89 68,670 0 0.4
25/08/2020
5.95
 4,625,130 5.81 6.05 5.79 18,750 7,000 0.1
24/08/2020
5.81
 3,766,600 5.72 5.85 5.70 117,410 0 0.7
21/08/2020
5.72
 1,924,630 5.68 5.74 5.67 78,210 0 0.5
20/08/2020
5.68
 1,633,890 5.70 5.73 5.64 0 5,830 -0.0
19/08/2020
5.70
 2,301,870 5.65 5.82 5.65 52,710 0 0.3
18/08/2020
5.65
 1,434,940 5.75 5.84 5.65 12,100 780 0.1
17/08/2020
5.75
 1,521,290 5.85 5.87 5.70 10,600 14,070 -0.0
14/08/2020
5.85
 1,898,780 5.88 5.99 5.81 296,000 57,090 1.5
13/08/2020
5.88
 1,130,810 5.86 5.94 5.84 0 6,020 -0.0
12/08/2020
5.86
 1,799,590 5.93 5.98 5.79 0 142,570 -0.9
11/08/2020
5.93
 2,426,620 5.90 6.13 5.86 15,000 188,130 -1.1
10/08/2020
5.90
 4,072,750 5.53 5.92 5.60 61,770 8,210 0.3
07/08/2020
5.53
 1,446,630 5.50 5.61 5.47 14,600 57,320 -0.3
06/08/2020
5.50
 1,477,820 5.50 5.55 5.42 2,690 6,800 -0.0
05/08/2020
5.50
 2,513,450 5.30 5.53 5.20 64,140 0 0.4
04/08/2020
5.30
 1,584,280 5.22 5.39 5.24 300 78,210 -0.4
03/08/2020
5.22
 2,150,070 5.04 5.27 4.95 191,110 0 1.1
31/07/2020
5.04
 1,849,510 5.11 5.11 4.92 51,900 0 0.3
30/07/2020
5.11
 1,255,690 5.23 5.24 5.04 23,640 22,230 0.1
29/07/2020
5.23
 4,384,430 5.32 5.32 4.95 23,640 0 0.1
28/07/2020
5.32
 3,800,110 5.09 5.41 4.91 128,320 11,590 0.6
27/07/2020
5.09
 4,203,380 5.47 5.47 5.09 40,370 20,640 0.1
24/07/2020
5.47
 5,259,020 5.86 5.86 5.46 10,000 500 0.1
23/07/2020
5.86
 2,077,430 5.90 5.99 5.81 7,070 49,150 -0.3
22/07/2020
5.90
 6,593,380 5.51 5.90 5.51 28,530 10,070 0.1
21/07/2020
5.51
 5,472,160 5.73 5.73 5.36 158,160 500 0.9
20/07/2020
5.73
 8,093,890 6.16 6.16 5.73 3,620 0 0.0
17/07/2020
6.16
 2,013,150 6.08 6.25 6.07 14,720 26,060 -0.1
16/07/2020
6.08
 1,643,020 6.12 6.17 6.07 0 142,640 -0.9
15/07/2020
6.12
 1,846,140 6.15 6.26 6.12 0 31,530 -0.2
14/07/2020
6.15
 1,658,630 6.17 6.24 6.07 0 118,030 -0.8
13/07/2020
6.17
 1,878,920 6.23 6.36 6.15 0 94,620 -0.6
10/07/2020
6.23
 3,629,320 6.01 6.35 5.98 23,290 177,400 -1.0
09/07/2020
6.01
 1,616,540 5.94 6.11 5.94 62,080 7,720 0.4
08/07/2020
5.94
 1,512,130 5.95 6.06 5.91 0 61,210 -0.4
07/07/2020
5.95
 2,579,560 6.05 6.16 5.95 9,620 79,240 -0.4
06/07/2020
6.05
 2,035,730 5.96 6.15 5.93 77,460 0 0.5
03/07/2020
5.96
 1,525,260 5.98 6.06 5.96 0 29,060 -0.2
02/07/2020
5.98
 1,997,570 6 6.12 5.92 0 0 0
01/07/2020
6
 3,799,450 5.61 6 5.50 230,770 0 1.5
30/06/2020
5.61
 4,880,610 5.81 5.98 5.42 13,610 28,790 -0.1
29/06/2020
5.81
 6,677,110 6.24 6.24 5.81 1,600 44,100 -0.3
26/06/2020
6.24
 3,942,060 6.36 6.50 6.21 0 44,100 -0.3
25/06/2020
6.36
 5,217,860 6.46 6.50 6.19 28,440 0 0.2
24/06/2020
6.46
 4,528,400 6.52 6.82 6.46 10,020 0 0.1
23/06/2020
6.52
 8,435,720 6.79 6.90 6.50 1,020 119,000 -0.9
22/06/2020
6.79
 11,525,220 6.63 7.08 6.75 64,120 368,110 -2.2
19/06/2020
6.63
 1,316,220 6.20 6.63 6.63 20,000 0 0.1
18/06/2020
6.20
 7,180,960 5.79 6.20 5.62 119,000 15,880 0.7
17/06/2020
5.79
 3,180,240 5.95 6.04 5.79 2,980 247,400 -1.5
16/06/2020
5.95
 3,162,530 5.83 6.05 5.86 75,340 20,570 0.3
15/06/2020
5.83
 6,583,800 6.26 6.36 5.83 30,450 340,290 -2.0
12/06/2020
6.26
 5,132,190 6.14 6.36 5.80 57,480 130,760 -0.5
11/06/2020
6.14
 11,697,980 6.60 7.06 6.14 15,500 222,640 -1.5
10/06/2020
6.60
 8,714,250 6.40 6.66 6.21 244,170 74,740 1.2
09/06/2020
6.40
 7,521,760 6.03 6.43 6.09 240,280 59,590 1.2
08/06/2020
6.03
 4,677,950 5.75 6.10 5.89 196,050 2,510 1.2
05/06/2020
5.75
 3,366,700 5.58 5.80 5.54 286,310 0 1.7
04/06/2020
5.58
 3,065,370 5.57 5.74 5.56 34,860 3,000 0.2
03/06/2020
5.57
 2,323,580 5.56 5.61 5.47 41,580 28,110 0.1
02/06/2020
5.56
 4,626,350 5.78 5.87 5.55 1,000 125,900 -0.8
01/06/2020
5.78
 5,190,390 5.46 5.83 5.47 34,080 4,000 0.2
29/05/2020
5.46
 3,919,540 5.32 5.56 5.24 77,000 14,440 0.4
28/05/2020
5.32
 2,253,140 5.39 5.42 5.24 1,430 1,480 -0.0
27/05/2020
5.39
 5,877,330 5.35 5.61 5.37 18,230 77,670 -0.3
26/05/2020
5.35
 7,353,870 5 5.35 5.04 98,050 17,920 0.5
25/05/2020
5
 1,555,460 4.91 5.07 4.89 42,670 4,310 0.2
22/05/2020
4.91
 3,765,520 5.05 5.15 4.91 5,000 68,940 -0.3
21/05/2020
5.05
 3,790,930 4.93 5.15 4.91 35,680 38,420 -0.0
20/05/2020
4.93
 1,268,080 4.96 5.01 4.92 1,000 48,870 -0.3
19/05/2020
4.96
 2,574,260 4.95 5.09 4.95 36,770 55,390 -0.1
18/05/2020
4.95
 2,001,290 4.89 5.03 4.79 132,180 0 0.7
15/05/2020
4.89
 3,670,370 5.12 5.20 4.85 12,460 55,250 -0.2
14/05/2020
5.12
 3,788,010 5.23 5.23 5.09 28,170 170 0.2
13/05/2020
5.23
 4,548,900 5.08 5.33 4.97 40,500 190 0.2
12/05/2020
5.08
 4,248,450 4.86 5.11 4.77 123,850 2,280 0.7
11/05/2020
4.86
 3,585,790 4.63 4.86 4.64 81,550 12,900 0.3
08/05/2020
4.63
 3,397,520 4.57 4.77 4.55 64,860 0 0.3
07/05/2020
4.57
 1,342,050 4.51 4.61 4.51 45,490 370 0.2
06/05/2020
4.51
 1,166,990 4.39 4.53 4.39 60,190 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |