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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |