CTCP Đầu tư LDG (ldg)

3.35
0.08
(2.45%)
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
(2026-05-13) 		0.07 2.19% 19,292,900 -702,102 0
2.68
3.35
3.35
2 tháng
(2026-04-13) 		-0.36 -9.92% 33,550,400 -1,810,102 0
2.68
3.63
3.35
3 tháng
(2026-03-16) 		-0.19 -5.49% 56,194,700 -493,202 3.7
2.68
3.70
3.35
6 tháng
(2025-12-15) 		-1.23 -27.33% 143,655,200 -216,502 4.1
2.68
4.52
3.35
12 tháng
(2025-06-17) 		0.96 41.56% 946,540,100 -3,186,202 -17.3
2.31
7.05
3.35
24 tháng
(2024-06-24) 		0.51 18.48% 1,408,380,500 -121,016 -11.1
1.60
7.05
3.35
36 tháng
(2023-06-28) 		-1.89 -36.63% 2,426,830,100 1,117,984 -5.5
1.60
7.05
3.35
60 tháng
(2021-07-08) 		-2.94 -47.31% 5,616,655,200 76,109 -16.6
1.60
25.51
3.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |