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)
21/09/2018
12.34
 1,823,020 11.93 12.34 11.89 282,820 0 4.6
20/09/2018
11.93
 1,220,750 11.63 11.93 11.48 0 0 0
19/09/2018
11.63
 1,666,430 11.36 11.74 11.36 20,020 0 0.3
18/09/2018
11.36
 1,328,230 11.33 11.44 11.10 0 730,780 -10.9
17/09/2018
11.33
 1,177,400 11.18 11.40 10.99 0 5,000 -0.1
14/09/2018
11.18
 853,550 11.44 11.55 11.18 0 0 0
13/09/2018
11.44
 685,300 11.29 11.59 11.29 0 0 0
12/09/2018
11.29
 1,581,090 11.59 11.66 11.29 5,000 10,000 -0.1
11/09/2018
11.59
 1,595,170 10.95 11.59 10.95 0 0 0
10/09/2018
10.95
 490,990 11.07 11.14 10.95 0 0 0
07/09/2018
11.07
 581,920 10.88 11.10 10.84 479,000 0 6.5
06/09/2018
10.88
 901,880 10.65 10.88 10.62 140,200 1,500 2.0
05/09/2018
10.65
 888,990 10.69 10.88 10.58 0 0 0
04/09/2018
10.69
 1,303,800 11.07 11.07 10.62 1,620 20 0.0
31/08/2018
11.07
 1,061,590 11.36 11.51 11.07 0 0 0
30/08/2018
11.36
 1,755,360 11.07 11.36 10.84 0 819,540 -12.0
29/08/2018
11.07
 1,302,380 10.77 11.07 10.65 0 0 0
28/08/2018
10.77
 640,240 10.92 10.99 10.77 1,500 0 0.0
27/08/2018
10.92
 866,260 11.21 11.21 10.92 0 1,000 -0.0
24/08/2018
11.21
 1,369,400 10.92 11.21 10.84 0 0 0
23/08/2018
10.92
 1,140,710 10.65 10.99 10.58 1,000 0 0.0
22/08/2018
10.65
 848,180 10.77 10.95 10.62 0 0 0
21/08/2018
10.77
 1,195,690 10.17 10.77 10.13 0 3,060 -0.0
20/08/2018
10.17
 896,520 10.21 10.36 10.02 0 500 -0.0
17/08/2018
10.21
 696,690 10.39 10.50 10.21 0 1,500 -0.0
16/08/2018
10.39
 638,080 9.94 10.39 9.72 10 0 0.0
15/08/2018
9.94
 1,982,100 9.94 10.24 9.72 10 500,000 -6.6
14/08/2018
9.94
 2,237,480 10.47 10.69 9.94 3,060 529,000 -7.3
13/08/2018
10.47
 859,070 10.47 10.69 10.24 0 2,000 -0.0
10/08/2018
10.47
 1,570,820 10.84 10.95 10.28 0 500,000 -7.0
09/08/2018
10.84
 1,246,940 10.99 11.10 10.77 0 0 0
08/08/2018
10.99
 1,207,920 10.73 10.99 10.69 10,000 0 0.1
07/08/2018
10.73
 1,201,400 10.99 10.99 10.47 10 0 0.0
06/08/2018
10.99
 678,680 11.14 11.14 10.88 0 0 0
03/08/2018
11.14
 2,071,960 10.84 11.36 10.77 2,000 794,150 -11.5
02/08/2018
10.84
 1,390,280 10.43 10.84 10.17 0 14,500 -0.2
01/08/2018
10.43
 1,980,110 10.17 10.54 10.06 0 19,000 -0.3
31/07/2018
10.17
 1,112,830 10.54 10.54 10.17 7,700 0 0.1
30/07/2018
10.54
 1,836,900 10.06 10.54 10.06 19,200 0 0.3
27/07/2018
10.06
 2,440,780 9.42 10.06 9.50 16,000 500,870 -6.4
26/07/2018
9.42
 480,170 9.35 9.42 9.12 100 73,830 -0.9
25/07/2018
9.35
 1,424,470 9.35 9.50 9.05 293,090 635,270 -4.3
24/07/2018
9.35
 1,748,010 9.72 9.72 9.05 72,700 380,910 -3.9
23/07/2018
9.72
 866,040 9.72 9.94 9.57 1,000 20,000 -0.2
20/07/2018
9.72
 2,071,560 9.98 10.09 9.50 8,000 19,340 -0.2
19/07/2018
9.98
 1,885,380 9.35 9.98 9.16 8,000 10,690 -0.0
18/07/2018
9.35
 1,568,260 9.01 9.61 9.08 11,200 100 0.1
17/07/2018
9.01
 2,371,620 8.45 9.01 8.60 12,000 100 0.1
16/07/2018
8.45
 911,360 7.93 8.45 7.78 0 6,080 -0.1
13/07/2018
7.93
 1,052,390 7.48 8 7.63 500 500 0
12/07/2018
7.48
 402,940 7.48 7.63 7.19 0 0 0
11/07/2018
7.48
 673,600 7.85 7.85 7.30 0 9,000 -0.1
10/07/2018
7.85
 779,090 8 8.04 7.48 0 14,000 -0.1
09/07/2018
8
 2,089,290 8.07 8.60 8 11,300 1,264,610 -13.8
06/07/2018
8.07
 1,076,430 7.55 8.07 7.34 4,540 3,900 0.0
05/07/2018
7.55
 1,263,830 7.70 7.93 7.18 0 6,680 -0.1
04/07/2018
7.70
 2,001,990 7.89 7.93 7.34 50,800 11,000 0.4
03/07/2018
7.89
 1,286,740 8.45 8.45 7.89 6,000 28,420 -0.3
02/07/2018
8.45
 1,620,380 9.05 9.05 8.45 0 11,000 -0.1
29/06/2018
9.05
 1,914,410 8.97 9.08 8.37 10,600 0 0.1
28/06/2018
8.97
 2,130,070 9.64 9.72 8.97 15,620 500 0.2
27/06/2018
9.64
 3,044,750 10.32 10.32 9.61 11,000 0 0.1
26/06/2018
10.32
 722,430 11.07 11.07 10.32 0 0 0
25/06/2018
11.07
 326,360 10.99 11.14 10.92 0 14,800 -0.2
22/06/2018
10.99
 384,280 11.14 11.14 10.84 0 20 -0.0
21/06/2018
11.14
 438,680 11.66 11.74 10.92 80 0 0.0
20/06/2018
11.66
 1,608,410 11.48 11.81 10.95 3,000 0 0.0
19/06/2018
11.48
 633,270 12.34 12.34 11.48 0 0 0
18/06/2018
12.34
 435,210 12.86 12.90 12.11 0 0 0
15/06/2018
12.86
 199,420 12.86 12.86 12.56 0 0 0
14/06/2018
12.86
 328,090 12.86 13.01 12.56 0 9,500 -0.2
13/06/2018
12.86
 450,250 12.71 12.86 12.41 600 3,000 -0.0
12/06/2018
12.71
 1,442,970 13.46 13.46 12.52 100 4,000 -0.1
11/06/2018
13.46
 608,580 13.91 13.91 13.35 100 0 0.0
08/06/2018
13.91
 1,304,400 13.94 13.94 13.23 3,000 3,000 0.0
07/06/2018
13.94
 626,100 14.36 14.39 13.72 25,260 29,390 -0.1
06/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
06/06/2018
14.36
 771,550 13.53 14.47 13.83 0 0 0
05/06/2018
13.53
 1,309,020 13.24 13.69 13.05 3,000 200,000 -4.2
04/06/2018
13.24
 1,112,490 12.93 13.24 12.67 0 197,400 -4.0
01/06/2018
12.93
 970,270 12.45 12.96 12.29 0 4,000 -0.1
31/05/2018
12.45
 642,700 12.10 12.61 11.79 0 4,000 -0.1
30/05/2018
12.10
 587,660 12.10 12.10 11.79 0 0 0
29/05/2018
12.10
 2,002,030 12.10 12.42 11.28 0 1,000 -0.0
28/05/2018
12.10
 576,570 12.99 12.99 12.10 0 3,500 -0.1
25/05/2018
12.99
 730,900 13.27 13.62 12.67 0 0 0
24/05/2018
13.27
 609,010 13.75 13.75 13.05 0 7,500 -0.2
23/05/2018
13.75
 1,294,070 13.75 13.75 12.80 0 0 0
22/05/2018
13.75
 1,291,860 14.76 14.76 13.75 0 334,600 -7.3
21/05/2018
14.76
 332,270 15.18 15.30 14.64 0 0 0
18/05/2018
15.18
 969,820 15.08 15.40 14.57 0 0 0
17/05/2018
15.08
 372,630 15.21 15.46 15.02 0 100 -0.0
16/05/2018
15.21
 601,520 15.52 15.52 15.05 0 0 0
15/05/2018
15.52
 795,230 14.89 15.52 14.83 0 0 0
14/05/2018
14.89
 624,590 14.60 15.08 14.51 0 107,000 -2.5
11/05/2018
14.60
 897,830 15.08 15.08 14.57 0 640,930 -14.8
10/05/2018
15.08
 419,230 15.27 15.33 14.70 0 0 0
09/05/2018
15.27
 757,990 14.83 15.40 14.83 0 0 0
08/05/2018
14.83
 567,760 15.21 15.21 14.76 100 208,150 -4.9
07/05/2018
15.21
 591,250 14.57 15.21 14.35 0 136,800 -3.2
04/05/2018
14.57
 428,680 14.70 14.70 14.38 0 232,020 -5.4

Chính sách bảo mật | Điều khoản sử dụng |