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)
20/02/2019
10.62
 2,802,170 10.62 10.62 10.13 20 500,300 -6.9
19/02/2019
10.62
 2,179,070 11.03 11.07 10.62 0 500,000 -7.2
18/02/2019
11.03
 1,117,820 10.73 11.07 10.77 0 200 -0.0
15/02/2019
10.73
 3,216,780 10.99 10.99 10.69 0 100 -0.0
14/02/2019
10.99
 3,606,530 11.14 11.36 10.84 0 6,000 -0.1
13/02/2019
11.14
 4,618,800 11.21 11.36 10.84 0 1,226,000 -17.9
12/02/2019
11.21
 1,525,110 11.29 11.48 11.07 0 673,260 -10.1
11/02/2019
11.29
 768,170 11.07 11.29 10.95 6,000 0 0.1
01/02/2019
11.07
 271,370 10.92 11.07 10.69 0 7,550 -0.1
31/01/2019
10.92
 262,780 11.07 11.21 10.92 0 0 0
30/01/2019
11.07
 385,950 10.99 11.29 11.03 0 0 0
29/01/2019
10.99
 453,930 10.69 10.99 10.47 300 0 0.0
28/01/2019
10.69
 298,410 10.69 10.73 10.47 200 0 0.0
25/01/2019
10.69
 318,130 10.88 10.92 10.69 13,960 13,960 -0.0
24/01/2019
10.88
 413,880 10.84 10.88 10.73 0 0 0
23/01/2019
10.84
 371,460 11.03 11.03 10.84 0 0 0
22/01/2019
11.03
 496,990 11.07 11.10 10.92 0 0 0
21/01/2019
11.07
 439,350 10.84 11.10 10.69 0 0 0
18/01/2019
10.84
 517,780 11.07 11.14 10.84 0 0 0
17/01/2019
11.07
 489,260 10.99 11.21 10.95 0 0 0
16/01/2019
10.99
 302,890 11.03 11.18 10.95 0 5,000 -0.1
15/01/2019
11.03
 683,640 10.69 11.03 10.69 0 0 0
14/01/2019
10.69
 408,520 10.69 10.73 10.32 0 0 0
11/01/2019
10.69
 636,910 10.69 10.80 10.62 0 0 0
10/01/2019
10.69
 714,070 10.69 10.92 10.47 5,000 0 0.1
09/01/2019
10.69
 490,580 10.47 10.73 10.36 2,500 0 0.0
08/01/2019
10.47
 971,320 10.24 10.47 10.13 2,000 400 0.0
07/01/2019
10.24
 463,250 9.98 10.32 10.02 0 0 0
04/01/2019
9.98
 1,021,990 9.72 10.06 9.27 5,260 0 0.1
03/01/2019
9.72
 2,366,460 10.43 10.47 9.72 0 0 0
02/01/2019
10.43
 628,660 10.54 10.80 10.09 5,200 0 0.1
28/12/2018
10.54
 774,880 10.88 10.88 10.54 200 0 0.0
27/12/2018
10.88
 861,120 10.47 10.95 10.73 0 5,000 -0.1
26/12/2018
10.47
 598,740 10.50 10.77 10.32 0 3,000 -0.0
25/12/2018
10.50
 1,284,770 11.25 11.25 10.47 30 0 0.0
24/12/2018
11.25
 267,440 11.51 11.66 11.14 0 9,000 -0.1
21/12/2018
11.51
 491,930 11.36 11.51 11.03 125,000 0 1.9
20/12/2018
11.36
 1,024,610 11.07 11.36 10.95 3,000 200 0.0
19/12/2018
11.07
 950,060 11.33 11.40 10.92 9,030 0 0.1
18/12/2018
11.33
 1,445,580 11.89 11.89 11.07 0 7,300 -0.1
17/12/2018
11.89
 1,299,070 12.07 12.07 11.78 0 0 0
14/12/2018
12.07
 845,120 12.22 12.30 12.04 150 6,000 -0.1
13/12/2018
12.22
 845,950 12.34 12.49 12.22 7,300 0 0.1
12/12/2018
12.34
 630,430 12.34 12.45 12.26 0 3,000 -0.0
11/12/2018
12.34
 749,680 12.07 12.34 12.07 3,000 0 0.0
10/12/2018
12.07
 1,026,020 12.30 12.30 12.07 3,040 2,000 0.0
07/12/2018
12.30
 1,896,660 12.49 12.56 12.30 600 0 0.0
06/12/2018
12.49
 1,572,640 12.64 12.71 12.30 0 9,000 -0.2
05/12/2018
12.64
 2,247,100 12.26 12.93 12.04 1,300 2,000 -0.0
04/12/2018
12.26
 886,500 12.34 12.41 12.22 3,140 3,000 0.0
03/12/2018
12.34
 1,140,420 11.78 12.37 11.93 10,000 0 0.2
30/11/2018
11.78
 453,920 11.74 11.81 11.63 2,000 0 0.0
29/11/2018
11.74
 727,940 11.89 12.07 11.74 3,020 3,000 0.0
28/11/2018
11.89
 1,088,120 11.89 12 11.63 0 0 0
27/11/2018
11.89
 803,420 12.41 12.41 11.89 0 2,000 -0.0
26/11/2018
12.41
 1,035,870 12.22 12.41 12.15 0 0 0
23/11/2018
12.22
 768,460 12.56 12.56 12.22 0 0 0
22/11/2018
12.56
 1,592,400 12.56 12.71 12.22 50 0 0.0
21/11/2018
12.56
 2,493,360 12.37 12.93 12.07 50 0 0.0
20/11/2018
12.37
 1,243,580 12.67 12.67 12.26 0 0 0
19/11/2018
12.67
 1,102,440 12.49 12.75 12.34 1,000 0 0.0
16/11/2018
12.49
 1,224,930 12.26 12.56 12.26 0 0 0
15/11/2018
12.26
 887,940 12.37 12.45 12.22 0 0 0
14/11/2018
12.37
 1,670,000 12.04 12.52 11.96 0 0 0
13/11/2018
12.04
 2,624,910 11.63 12.22 11.36 0 5,000 -0.1
12/11/2018
11.63
 857,540 11.74 11.74 11.44 0 6,000 -0.1
09/11/2018
11.74
 659,570 12.07 12.11 11.66 0 0 0
08/11/2018
12.07
 1,133,790 11.66 12.19 11.96 6,000 1,710 0.1
07/11/2018
11.66
 1,046,230 12.07 12.26 11.51 4,000 1,500 0.0
06/11/2018
12.07
 1,273,560 12.22 12.41 11.89 0 0 0
05/11/2018
12.22
 1,588,210 11.93 12.34 11.74 1,000 8,000 -0.1
02/11/2018
11.93
 1,246,830 11.18 11.93 11.36 1,000 8,010 -0.1
01/11/2018
11.18
 1,008,580 11.18 11.44 11.10 320,350 0 4.5
31/10/2018
11.18
 932,780 10.47 11.18 10.62 22,000 60 0.3
30/10/2018
10.47
 690,300 10.84 10.95 10.43 9,500 5,000 0.1
29/10/2018
10.84
 1,376,450 10.77 10.84 10.24 200 0 0.0
26/10/2018
10.77
 1,651,790 11.55 11.78 10.77 0 3,000 -0.0
25/10/2018
11.55
 1,966,610 12.41 12.41 11.55 5,010 180,000 -2.7
24/10/2018
12.41
 774,400 12.71 12.71 11.96 0 0 0
23/10/2018
12.71
 2,666,890 13.23 13.23 12.34 0 0 0
22/10/2018
13.23
 955,780 13.61 13.94 13.05 2,000 5,350 -0.1
19/10/2018
13.61
 1,656,880 13.20 13.61 12.64 0 2,180 -0.0
18/10/2018
13.20
 554,740 13.46 13.46 13.12 0 0 0
17/10/2018
13.46
 1,305,410 13.23 13.61 13.23 5,000 4,200 0.0
16/10/2018
13.23
 823,230 12.64 13.23 12.71 0 0 0
15/10/2018
12.64
 1,700,630 12.60 13.08 12.37 1,000 700,000 -11.8
12/10/2018
12.60
 2,878,950 12.71 12.71 11.85 4,700 1,052,700 -17.3
11/10/2018
12.71
 2,320,850 13.64 13.64 12.71 0 20,230 -0.4
10/10/2018
13.64
 777,840 13.53 13.83 13.38 0 0 0
09/10/2018
13.53
 574,170 13.57 13.57 13.31 0 1,700 -0.0
08/10/2018
13.57
 1,839,380 13.87 13.87 12.93 0 14,100 -0.3
05/10/2018
13.87
 1,978,700 13.91 14.21 13.76 273,000 0 5.1
04/10/2018
13.91
 1,380,670 13.08 13.91 13.01 700 170,960 -3.0
03/10/2018
13.08
 556,560 13.16 13.20 12.93 100 0 0.0
02/10/2018
13.16
 1,020,620 13.12 13.27 12.86 1,100 0 0.0
01/10/2018
13.12
 1,236,710 13.08 13.23 12.86 0 10,300 -0.2
28/09/2018
13.08
 1,171,500 13.27 13.42 13.08 200,500 20,500 3.2
27/09/2018
13.27
 1,125,390 13.16 13.46 12.93 37,080 0 0.7
26/09/2018
13.16
 1,595,690 12.67 13.31 12.56 0 0 0
25/09/2018
12.67
 1,814,650 12.26 12.71 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |