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)
04/12/2019
8.32
 1,049,340 7.94 8.32 7.93 30,180 0 0.3
03/12/2019
7.94
 938,550 7.94 8.13 7.82 49,350 0 0.4
02/12/2019
7.94
 1,296,490 8.11 8.23 7.90 0 99,820 -0.9
29/11/2019
8.11
 1,520,980 8.04 8.11 7.84 14,530 17,980 -0.0
28/11/2019
8.04
 1,382,300 8.35 8.43 8.04 0 3,330 -0.0
27/11/2019
8.35
 1,886,860 7.80 8.35 7.84 75,840 0 0.7
26/11/2019
7.80
 5,759,460 8.07 8.21 7.50 71,060 20,850 0.4
25/11/2019
8.07
 2,642,520 8.66 8.66 8.07 0 0 0
22/11/2019
8.66
 2,169,010 9.31 9.32 8.66 0 1,150 -0.0
21/11/2019
9.31
 1,181,310 9.35 9.39 9.30 0 0 0
20/11/2019
9.35
 929,050 9.39 9.44 9.33 50,000 0 0.5
19/11/2019
9.39
 1,277,580 9.35 9.39 9.28 25,000 0 0.2
18/11/2019
9.35
 1,268,190 9.39 9.44 9.30 0 0 0
15/11/2019
9.39
 1,619,580 9.39 9.53 9.34 0 0 0
14/11/2019
9.39
 2,886,510 9.35 9.39 9.16 0 0 0
13/11/2019
9.35
 2,118,100 9.53 9.63 9.32 0 11,770 -0.1
12/11/2019
9.53
 2,192,840 9.39 9.53 9.31 4,480 3,340 0.0
11/11/2019
9.39
 2,543,830 9.72 9.72 9.39 0 99,970 -1.0
08/11/2019
9.72
 2,068,020 9.95 9.95 9.63 0 17,760 -0.2
07/11/2019
9.95
 2,034,740 10 10 9.77 0 12,740 -0.1
06/11/2019
10
 1,916,830 9.95 10.09 9.81 45,720 0 0.5
05/11/2019
9.95
 1,440,350 9.91 9.95 9.67 18,040 0 0.2
04/11/2019
9.91
 3,450,210 9.63 10 9.44 30,560 0 0.3
01/11/2019
9.63
 1,512,280 9.39 9.63 9.07 17,130 9,980 0.1
31/10/2019
9.39
 1,333,790 9.53 9.63 9.25 0 0 0
30/10/2019
9.53
 2,171,140 9.44 9.53 9.33 31,960 19,170 0.1
29/10/2019
9.44
 1,436,400 9.63 9.67 9.44 23,200 29,970 -0.1
28/10/2019
9.63
 1,541,050 9.81 9.81 9.58 15,000 29,840 -0.2
25/10/2019
9.81
 1,005,010 9.81 9.81 9.67 48,010 0 0.5
24/10/2019
9.81
 1,402,230 9.72 9.81 9.63 0 0 0
23/10/2019
9.72
 1,096,540 9.67 9.72 9.53 21,280 1,000 0.2
22/10/2019
9.67
 1,700,140 9.72 9.72 9.44 68,040 0 0.7
21/10/2019
9.72
 3,414,470 9.95 9.95 9.34 20 3,800 -0.0
18/10/2019
9.95
 1,992,630 10.33 10.37 9.91 55,000 0 0.6
17/10/2019
10.33
 3,280,560 10.28 10.42 9.86 1,000 0 0.0
16/10/2019
10.28
 1,715,360 10.51 10.56 10.28 20,000 9,000 0.1
15/10/2019
10.51
 1,968,600 10.65 10.70 10.47 20,000 0 0.2
14/10/2019
10.65
 2,001,700 10.79 10.93 10.65 14,350 0 0.2
11/10/2019
10.79
 2,152,520 10.70 10.93 10.56 11,000 0 0.1
10/10/2019
10.70
 1,537,570 10.93 11.03 10.70 2,300 0 0.0
09/10/2019
10.93
 2,123,320 10.70 11.03 10.65 0 0 0
08/10/2019
10.70
 2,513,630 10.75 10.79 10.47 0 0 0
07/10/2019
10.75
 2,558,570 10.61 11.12 10.61 32,500 0 0.4
04/10/2019
10.61
 1,950,650 10.70 10.84 10.47 20,000 0 0.2
03/10/2019
10.70
 3,667,740 10.05 10.75 9.81 0 420,000 -4.6
02/10/2019
10.05
 2,411,160 10.05 10.28 9.86 0 881,200 -9.4
01/10/2019
10.05
 2,205,900 10.09 10.37 9.95 0 908,000 -9.8
30/09/2019
10.09
 5,164,220 9.44 10.09 9.58 100,000 5,570 1.0
27/09/2019
9.44
 1,113,040 9.44 9.53 9.34 12,250 0 0.1
26/09/2019
9.44
 1,113,960 9.44 9.58 9.39 0 12,120 -0.1
25/09/2019
9.44
 901,660 9.53 9.63 9.44 0 6,000 -0.1
24/09/2019
9.53
 1,215,210 9.44 9.63 9.35 3,000 2,500 0.0
23/09/2019
9.44
 603,140 9.58 9.63 9.44 0 100 -0.0
20/09/2019
9.58
 1,825,850 9.49 9.67 9.39 2,850 4,200 -0.0
19/09/2019
9.49
 3,061,010 9.53 9.63 9.17 17,000 0 0.2
18/09/2019
9.53
 1,706,170 9.81 9.91 9.53 15,000 4,800 0.1
17/09/2019
9.81
 2,400,020 9.63 9.86 9.53 4,200 0 0.0
16/09/2019
9.63
 1,646,270 9.77 9.91 9.58 3,000 150 0.0
13/09/2019
9.77
 1,898,910 9.58 9.81 9.58 2,740 1,200 0.0
12/09/2019
9.58
 2,720,350 9.77 10 9.44 4,800 4,300 0.0
11/09/2019
9.77
 2,547,980 9.39 9.77 9.33 0 300 -0.0
10/09/2019
9.39
 1,928,030 9.44 9.49 9.21 0 5,000 -0.0
09/09/2019
9.44
 2,138,020 9.24 9.63 9.28 1,200 10,500 -0.1
06/09/2019
9.24
 1,790,460 8.93 9.24 8.86 0 3,500 -0.0
05/09/2019
8.93
 1,841,150 8.81 9.05 8.84 0 15,500 -0.1
04/09/2019
8.81
 2,630,380 8.46 8.83 8.26 0 37,050 -0.3
03/09/2019
8.46
 1,565,130 8.50 8.64 8.29 5,000 0 0.0
30/08/2019
8.50
 2,194,370 8.82 8.92 8.50 15,500 0 0.1
29/08/2019
8.82
 1,914,460 8.69 8.93 8.69 15,010 3,000 0.1
28/08/2019
8.69
 1,771,500 8.41 8.76 8.40 1,200 0 0.0
27/08/2019
8.41
 1,803,230 8.18 8.41 8.13 5,700 0 0.0
26/08/2019
8.18
 1,965,320 8.12 8.35 8 0 4,870 -0.0
23/08/2019
8.12
 1,150,390 8.07 8.12 8 6,140 0 0.1
22/08/2019
8.07
 1,963,760 7.93 8.12 7.93 0 0 0
21/08/2019
7.93
 1,901,260 7.73 8.04 7.67 5,300 200 0.0
20/08/2019
7.73
 921,100 7.68 7.74 7.66 0 200 -0.0
19/08/2019
7.68
 759,440 7.64 7.73 7.62 1,000 0 0.0
16/08/2019
7.64
 1,473,990 7.50 7.71 7.48 1,000 400 0.0
15/08/2019
7.50
 937,650 7.50 7.51 7.29 1,000 0 0.0
14/08/2019
7.50
 605,230 7.44 7.50 7.40 0 0 0
13/08/2019
7.44
 742,260 7.50 7.52 7.44 800 0 0.0
12/08/2019
7.50
 673,910 7.45 7.55 7.45 0 0 0
09/08/2019
7.45
 1,011,640 7.26 7.63 7.26 160 0 0.0
08/08/2019
7.26
 731,800 7.21 7.38 7.15 0 0 0
07/08/2019
7.21
 539,660 7.38 7.41 7.20 0 0 0
06/08/2019
7.38
 1,533,350 7.56 7.56 7.15 0 0 0
05/08/2019
7.56
 759,550 7.64 7.64 7.47 0 0 0
02/08/2019
7.64
 1,142,970 7.55 7.64 7.38 0 0 0
01/08/2019
7.55
 1,589,670 7.38 7.64 7.34 0 431,440 -3.5
31/07/2019
7.38
 1,348,530 7.21 7.38 7.09 0 0 0
30/07/2019
7.21
 1,608,670 7.42 7.42 7.20 8,240 0 0.1
29/07/2019
7.42
 680,960 7.55 7.55 7.42 0 0 0
26/07/2019
7.55
 613,570 7.59 7.59 7.49 0 0 0
25/07/2019
7.59
 650,870 7.60 7.60 7.51 0 0 0
24/07/2019
7.60
 906,470 7.50 7.61 7.48 40,730 0 0.3
23/07/2019
7.50
 1,493,960 7.48 7.61 7.42 30,000 228,750 -1.6
22/07/2019
7.48
 2,946,440 8.03 8.03 7.48 500 510 -0.0
19/07/2019
8.03
 2,782,450 7.64 8.12 7.57 0 0 0
18/07/2019
7.64
 574,780 7.64 7.66 7.59 0 0 0
17/07/2019
7.64
 469,690 7.65 7.69 7.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |