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)
16/07/2019
7.65
 1,068,520 7.64 7.66 7.56 0 0 0
15/07/2019
7.64
 695,730 7.75 7.76 7.64 0 0 0
12/07/2019
7.75
 968,520 7.71 7.80 7.65 10 0 0.0
11/07/2019
7.71
 854,790 7.62 7.71 7.61 0 0 0
10/07/2019
7.62
 643,350 7.67 7.76 7.62 28,290 17,000 0.1
09/07/2019
7.67
 863,210 7.79 7.84 7.67 360 1,470 -0.0
08/07/2019
7.79
 813,260 7.76 7.90 7.76 312,700 0 2.6
05/07/2019
7.76
 364,610 7.97 8.03 7.76 0 0 0
04/07/2019
7.97
 667,650 7.94 7.97 7.85 0 0 0
03/07/2019
7.94
 425,030 7.99 8 7.85 500 0 0.0
02/07/2019
7.99
 759,380 8.07 8.12 7.99 0 0 0
01/07/2019
8.07
 914,050 7.94 8.22 7.86 91,000 0 0.8
28/06/2019
7.94
 1,230,650 7.84 8.01 7.68 40 0 0.0
27/06/2019
7.84
 1,358,310 7.64 7.85 7.51 0 2,500 -0.0
26/06/2019
7.64
 1,738,990 7.80 7.83 7.51 0 3,750 -0.0
25/06/2019
7.80
 890,190 7.99 7.99 7.80 0 12,180 -0.1
24/06/2019
7.99
 276,160 8.11 8.13 7.99 1,820 20 0.0
21/06/2019
8.11
 743,370 8.04 8.18 7.95 0 700 -0.0
20/06/2019
8.04
 465,190 8.13 8.13 8.04 0 720 -0.0
19/06/2019
8.13
 670,260 8.11 8.21 8.03 10,950 48,000 -0.3
18/06/2019
8.11
 542,510 8.16 8.25 8.03 0 0 0
17/06/2019
8.16
 466,320 8.25 8.25 8.12 0 0 0
14/06/2019
8.25
 479,270 8.27 8.35 8.20 0 0 0
13/06/2019
8.27
 531,500 8.32 8.36 8.24 0 0 0
12/06/2019
8.32
 393,900 8.41 8.44 8.23 0 0 0
11/06/2019
8.41
 915,920 8.22 8.52 8.24 0 0 0
10/06/2019
8.22
 879,440 8.18 8.37 8.19 700 0 0.0
07/06/2019
8.18
 434,890 8.18 8.22 8.15 0 0 0
06/06/2019
8.18
 327,310 8.18 8.26 8.15 0 0 0
05/06/2019
8.18
 543,320 8.18 8.31 8.16 0 0 0
04/06/2019
8.18
 482,560 8.18 8.27 8.15 0 0 0
03/06/2019
8.18
 857,120 8.41 8.41 8.17 0 0 0
31/05/2019
8.41
 522,820 8.51 8.55 8.41 0 50 -0.0
30/05/2019
8.51
 468,920 8.50 8.61 8.50 0 0 0
29/05/2019
8.50
 789,960 8.51 8.64 8.46 0 0 0
28/05/2019
8.51
 825,420 8.67 8.68 8.50 0 0 0
27/05/2019
8.67
 854,630 8.65 8.72 8.53 0 0 0
24/05/2019
8.65
 730,250 8.73 8.86 8.62 0 0 0
23/05/2019
8.73
 783,260 8.79 8.81 8.64 0 0 0
22/05/2019
8.79
 965,320 8.88 8.93 8.74 200 66,250 -0.6
21/05/2019
8.88
 876,880 8.97 9.04 8.88 0 0 0
20/05/2019
8.97
 693,500 8.97 9.05 8.84 0 0 0
17/05/2019
8.97
 1,194,140 9.16 9.16 8.97 0 0 0
16/05/2019
9.16
 1,531,890 8.93 9.35 8.97 0 0 0
15/05/2019
8.93
 1,864,140 8.36 8.93 8.36 0 0 0
14/05/2019
8.36
 1,253,700 8.28 8.36 8.08 200 0 0.0
13/05/2019
8.28
 946,100 8.58 8.58 8.23 0 78,000 -0.7
10/05/2019
8.58
 346,250 8.60 8.68 8.52 0 0 0
09/05/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25)
09/05/2019
8.60
 1,030,920 8.45 8.96 8.53 300 0 0.0
08/05/2019
8.45
 1,522,150 8.67 8.67 8.41 10,000 0 0.1
07/05/2019
8.67
 747,910 8.71 8.82 8.64 0 0 0
06/05/2019
8.71
 1,100,280 8.67 8.75 8.56 0 0 0
03/05/2019
8.67
 1,228,490 8.52 8.82 8.52 0 0 0
02/05/2019
8.52
 1,684,190 8.93 8.97 8.52 0 211,610 -2.5
26/04/2019
8.93
 602,020 8.97 9.08 8.90 0 0 0
25/04/2019
8.97
 699,920 9.05 9.20 8.97 0 0 0
24/04/2019
9.05
 1,200,570 9.12 9.27 8.97 0 0 0
23/04/2019
9.12
 548,010 9.23 9.35 9.12 10,050 1,000 0.1
22/04/2019
9.23
 1,040,150 9.12 9.35 9.16 78,000 0 1.0
19/04/2019
9.12
 616,680 9.01 9.23 9.01 0 0 0
18/04/2019
9.01
 742,270 9.16 9.27 9.01 200 0 0.0
17/04/2019
9.16
 406,400 9.38 9.50 9.08 34,320 0 0.4
16/04/2019
9.38
 1,273,560 9.12 9.57 8.97 201,810 0 2.5
12/04/2019
9.12
 507,100 9.01 9.23 9.01 0 0 0
11/04/2019
9.01
 1,313,350 9.16 9.20 8.86 3,000 0 0.0
10/04/2019
9.16
 2,303,160 9.79 9.79 9.16 2,200 50,000 -0.6
09/04/2019
9.79
 1,164,550 9.98 10.06 9.79 11,900 0 0.2
08/04/2019
9.98
 365,760 10.13 10.17 9.98 0 0 0
05/04/2019
10.13
 721,360 10.02 10.21 9.91 0 0 0
04/04/2019
10.02
 702,600 9.94 10.06 9.91 0 0 0
03/04/2019
9.94
 495,260 10.02 10.09 9.87 100 5,000 -0.1
02/04/2019
10.02
 634,880 10.21 10.32 10.02 0 0 0
01/04/2019
10.21
 434,660 10.24 10.39 10.17 0 0 0
29/03/2019
10.24
 504,130 10.36 10.36 10.21 500 0 0.0
28/03/2019
10.36
 1,074,460 10.17 10.47 10.06 0 200 -0.0
27/03/2019
10.17
 899,680 9.94 10.17 9.98 0 0 0
26/03/2019
9.94
 505,000 9.87 10.06 9.76 10,000 100 0.1
25/03/2019
9.87
 962,380 10.28 10.28 9.87 200 0 0.0
22/03/2019
10.28
 1,895,960 10.02 10.39 9.98 0 200 -0.0
21/03/2019
10.02
 1,486,940 10.36 10.43 10.02 3,000 0 0.0
20/03/2019
10.36
 1,978,310 10.47 10.47 10.17 0 0 0
19/03/2019
10.47
 1,081,560 10.62 10.73 10.47 0 0 0
18/03/2019
10.62
 2,077,290 10.69 10.92 10.58 350 1,120,000 -15.9
15/03/2019
10.69
 1,592,740 10.54 10.73 10.50 0 0 0
14/03/2019
10.54
 929,740 10.69 10.77 10.54 2,500 0 0.0
13/03/2019
10.69
 903,900 10.54 10.80 10.58 0 0 0
12/03/2019
10.54
 892,620 10.54 10.77 10.50 6,800 0 0.1
11/03/2019
10.54
 616,400 10.47 10.62 10.47 0 0 0
08/03/2019
10.47
 1,722,420 10.77 10.77 10.43 6,630 0 0.1
07/03/2019
10.77
 1,555,430 11.07 11.18 10.77 5,000 0 0.1
06/03/2019
11.07
 1,323,060 10.95 11.18 10.84 0 0 0
05/03/2019
10.95
 1,870,740 11.18 11.44 10.92 0 0 0
04/03/2019
11.18
 3,323,730 10.47 11.18 10.50 50,020 7,000 0.6
01/03/2019
10.47
 1,460,550 10.24 10.58 10.21 0 200 -0.0
28/02/2019
10.24
 1,179,750 10.69 10.73 10.24 0 0 0
27/02/2019
10.69
 1,160,690 10.43 10.84 10.39 0 0 0
26/02/2019
10.43
 713,120 10.36 10.54 10.32 4,000 0 0.1
25/02/2019
10.36
 1,227,810 10.50 10.54 10.36 0 0 0
22/02/2019
10.50
 773,110 10.73 10.73 10.47 50 500 -0.0
21/02/2019
10.73
 1,041,020 10.62 10.77 10.43 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |