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)
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
31/01/2020
6.61
 1,712,990 7.10 7.10 6.61 0 0 0
30/01/2020
7.10
 893,750 7.48 7.48 7.10 4,150 0 0.0
22/01/2020
7.48
 572,440 7.38 7.48 7.32 18,470 8,000 0.1
21/01/2020
7.38
 564,510 7.18 7.38 7.20 0 0 0
20/01/2020
7.18
 658,050 7.18 7.18 7.08 50 8,000 -0.1
17/01/2020
7.18
 452,930 7.25 7.31 7.18 0 10,000 -0.1
16/01/2020
7.25
 626,030 7.34 7.40 7.24 8,100 5,000 0.0
15/01/2020
7.34
 781,810 7.17 7.34 7.19 8,000 0 0.1
14/01/2020
7.17
 697,200 7.27 7.38 7.15 1,310 0 0.0
13/01/2020
7.27
 944,920 7.10 7.39 7.03 5,000 15,000 -0.1
10/01/2020
7.10
 1,490,520 7.41 7.44 7.06 0 1,900 -0.0
09/01/2020
7.41
 684,380 7.35 7.53 7.38 0 0 0
08/01/2020
7.35
 3,566,640 7.90 7.90 7.35 25,000 25,830 -0.0
07/01/2020
7.90
 709,120 7.85 7.93 7.79 0 6,770 -0.1
06/01/2020
7.85
 764,100 8.09 8.21 7.85 0 2,790 -0.0
03/01/2020
8.09
 975,360 8.27 8.36 8.09 5,540 14,880 -0.1
02/01/2020
8.27
 772,480 8.09 8.33 8.06 6,560 20,360 -0.1
31/12/2019
8.09
 853,820 8.27 8.32 8.08 0 46,590 -0.4
30/12/2019
8.27
 1,666,060 8.15 8.47 8.27 39,000 20 0.3
27/12/2019
8.15
 784,650 8.07 8.25 8.02 11,500 25,620 -0.1
26/12/2019
8.07
 1,475,700 7.88 8.29 7.96 60,660 0 0.5
25/12/2019
7.88
 1,118,690 7.77 8.03 7.77 51,940 13,000 0.3
24/12/2019
7.77
 1,366,420 7.88 7.93 7.77 39,000 20 0.3
23/12/2019
7.88
 654,060 8.04 8.07 7.88 20,180 0 0.2
20/12/2019
8.04
 529,900 7.94 8.18 7.94 47,000 5,060 0.4
19/12/2019
7.94
 549,230 7.94 8.12 7.85 0 0 0
18/12/2019
7.94
 850,280 8.18 8.22 7.94 1,000 5,180 -0.0
17/12/2019
8.18
 1,341,030 8.53 8.53 8.13 2,830 29,360 -0.2
16/12/2019
8.53
 1,101,800 8.55 8.55 8.41 1,000 27,430 -0.2
13/12/2019
8.55
 1,086,690 8.41 8.60 8.43 9,880 4,200 0.1
12/12/2019
8.41
 900,720 8.27 8.50 8.22 25,540 100 0.2
11/12/2019
8.27
 775,250 8.13 8.27 8.08 24,560 0 0.2
10/12/2019
8.13
 709,600 8.13 8.19 8.04 4,200 40,190 -0.3
09/12/2019
8.13
 797,770 8.22 8.32 8.09 0 34,640 -0.3
06/12/2019
8.22
 544,110 8.18 8.23 8.13 0 18,840 -0.2
05/12/2019
8.18
 786,540 8.32 8.37 8.18 11,550 5,350 0.1

Chính sách bảo mật | Điều khoản sử dụng |