CTCP Đầu tư LDG (ldg)

3.33
-0.02
(-0.60%)
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
(2026-02-11) 		-0.53 -13.66% 20,001,100 633,600 2.1
3.20
3.94
3.33
2 tháng
(2026-01-12) 		-0.65 -16.25% 59,289,100 574,800 1.7
3.20
4.33
3.33
3 tháng
(2025-12-15) 		-1.15 -25.56% 86,236,600 347,800 0.6
3.20
4.52
3.33
6 tháng
(2025-09-15) 		-1.34 -28.57% 279,927,100 -946,300 -6.4
3.20
5.19
3.33
12 tháng
(2025-03-18) 		1.34 66.67% 1,001,023,800 -2,624,600 -20.3
1.60
7.05
3.33
24 tháng
(2024-03-25) 		0.27 8.77% 1,487,085,700 -700,514 -18.0
1.60
7.05
3.33
36 tháng
(2023-03-29) 		-0.95 -22.09% 2,867,791,500 1,508,075 -9.8
1.60
7.05
3.33
60 tháng
(2021-04-08) 		-4.52 -57.43% 5,936,427,900 -624,189 -30.0
1.60
25.51
3.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |