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)
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
05/05/2020
4.39
 1,215,370 4.43 4.48 4.28 50,090 32,790 0.1
04/05/2020
4.43
 3,164,920 4.53 4.57 4.26 4,410 726,600 -3.4
29/04/2020
4.53
 1,265,450 4.58 4.64 4.53 33,720 423,880 -1.9
28/04/2020
4.58
 2,169,040 4.57 4.75 4.50 58,290 34,280 0.1
27/04/2020
4.57
 2,561,090 4.58 4.61 4.44 13,060 65,040 -0.2
24/04/2020
4.58
 2,116,470 4.58 4.58 4.31 79,160 0 0.4
23/04/2020
4.58
 1,963,790 4.57 4.67 4.54 0 176,340 -0.9
22/04/2020
4.57
 3,909,030 4.57 4.59 4.26 24,150 67,180 -0.2
21/04/2020
4.57
 5,577,980 4.91 4.91 4.57 4,720 91,620 -0.4
20/04/2020
4.91
 5,920,040 5.03 5.28 4.91 30,000 94,950 -0.4
17/04/2020
5.03
 5,111,500 4.77 5.08 4.85 93,320 30,230 0.3
16/04/2020
4.77
 3,321,700 4.67 4.81 4.60 238,560 5,090 1.2
15/04/2020
4.67
 3,317,350 4.58 4.75 4.55 160,780 15,800 0.7
14/04/2020
4.58
 3,767,220 4.77 4.77 4.53 79,290 119,160 -0.2
13/04/2020
4.77
 3,133,640 4.77 4.85 4.60 130,690 0 0.7
10/04/2020
4.77
 5,459,000 4.61 4.77 4.38 42,270 42,660 -0.0
09/04/2020
4.61
 3,341,040 4.42 4.61 4.40 44,120 139,990 -0.5
08/04/2020
4.42
 5,709,570 4.14 4.43 3.88 21,990 73,270 -0.2
07/04/2020
4.14
 8,800,160 4.45 4.45 4.14 7,640 52,160 -0.2
06/04/2020
4.45
 3,148,190 4.16 4.45 4.25 56,680 0 0.3
03/04/2020
4.16
 2,578,450 3.89 4.16 3.89 452,840 14,070 1.9
01/04/2020
3.89
 18,723,660 3.88 4.11 3.61 290,170 2,510 1.2
31/03/2020
3.88
 336,180 4.17 4.17 3.88 1,350 0 0.0
30/03/2020
4.17
 273,350 4.48 4.48 4.17 490 0 0.0
27/03/2020
4.48
 2,320,850 4.81 4.81 4.48 288,550 0 1.4
26/03/2020
4.81
 812,560 5.17 5.17 4.81 6,160 0 0.0
25/03/2020
5.17
 2,949,640 4.90 5.17 4.87 131,020 0 0.7
24/03/2020
4.90
 3,657,770 5.26 5.26 4.90 5,000 0 0.0
23/03/2020
5.26
 1,623,960 5.65 5.65 5.26 10,000 10 0.1
20/03/2020
5.65
 1,467,310 5.75 5.76 5.56 0 0 0
19/03/2020
5.75
 2,046,410 5.79 5.79 5.53 2,000 860 0.0
18/03/2020
5.79
 2,722,220 5.79 5.89 5.70 2,000 860 0.0
17/03/2020
5.79
 1,980,130 5.79 5.79 5.47 0 0 0
16/03/2020
5.79
 2,653,980 5.97 5.98 5.63 1,000 0 0.0
13/03/2020
5.97
 2,452,060 6.07 6.07 5.65 1,000 47,420 -0.3
12/03/2020
6.07
 4,330,150 5.79 6.07 5.38 10,000 6,150 0.0
11/03/2020
5.79
 3,837,990 6.07 6.21 5.64 25,530 0 0.2
10/03/2020
6.07
 3,351,590 6 6.13 5.61 46,870 15,410 0.2
09/03/2020
6
 3,267,870 6.45 6.45 6 5,160 153,670 -1.0
06/03/2020
6.45
 5,402,110 6.03 6.45 5.85 1,504,910 1,150 10.1
05/03/2020
6.03
 2,863,800 6.22 6.42 6.03 2,000 0 0.0
04/03/2020
6.22
 5,318,060 5.82 6.22 5.72 85,880 0 0.6
03/03/2020
5.82
 3,526,410 5.50 5.83 5.55 126,030 0 0.8
02/03/2020
5.50
 2,492,540 5.43 5.65 5.35 0 25,000 -0.1
28/02/2020
5.43
 2,124,410 5.79 5.79 5.43 0 265,280 -1.6
27/02/2020
5.79
 1,700,320 5.79 5.79 5.65 4,200 0 0.0
26/02/2020
5.79
 1,836,750 5.79 5.79 5.48 340 40,300 -0.2
25/02/2020
5.79
 2,777,990 5.68 5.79 5.34 10,000 0 0.1
24/02/2020
5.68
 4,546,310 6.10 6.10 5.68 0 62,790 -0.4
21/02/2020
6.10
 3,116,740 6.27 6.37 6.08 10,240 88,070 -0.5
20/02/2020
6.27
 2,180,620 6.21 6.38 6.21 53,350 6,330 0.3
19/02/2020
6.21
 2,605,420 6.47 6.47 6.21 30,420 73,850 -0.3
18/02/2020
6.47
 2,724,090 6.35 6.63 6.35 79,970 41,660 0.3
17/02/2020
6.35
 3,414,430 6.05 6.43 6.07 116,820 0 0.8
14/02/2020
6.05
 1,357,900 5.96 6.07 5.93 94,310 0 0.6
13/02/2020
5.96
 1,271,980 6.03 6.10 5.93 17,450 19,980 -0.0
12/02/2020
6.03
 2,110,290 6.03 6.17 6.02 23,820 0 0.2
11/02/2020
6.03
 1,650,760 6.06 6.15 5.98 1,200 243,040 -1.6
10/02/2020
6.06
 1,258,720 6.32 6.32 5.96 15,870 0 0.1
07/02/2020
6.32
 2,253,090 6.08 6.40 6.03 8,110 100 0.1
06/02/2020
6.08
 2,404,910 6.07 6.26 6.01 7,690 4,000 0.0
05/02/2020
6.07
 2,321,310 5.72 6.11 5.75 900 0 0.0
04/02/2020
5.72
 5,745,580 6.15 6.30 5.72 100 1,692,410 -10.5
03/02/2020
6.15
 2,731,150 6.61 6.61 6.15 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |