CTCP Đầu tư LDG (ldg)

3.96
0.02
(0.51%)
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
(2025-12-29) 		-0.29 -6.87% 34,259,800 -180,200 -1.0
3.90
4.32
3.94
2 tháng
(2025-12-01) 		-0.47 -10.68% 81,239,000 -179,500 -1.0
3.90
4.86
3.94
3 tháng
(2025-10-30) 		-0.51 -11.49% 144,608,400 -1,627,600 -8.3
3.90
4.95
3.94
6 tháng
(2025-08-01) 		-1.32 -25.14% 439,887,000 -2,868,300 -16.1
3.88
5.48
3.94
12 tháng
(2025-02-03) 		2.13 118.33% 1,036,743,600 -1,460,200 -19.0
1.60
7.05
3.94
24 tháng
(2024-02-15) 		1.04 35.99% 1,539,621,800 -234,014 -16.7
1.60
7.05
3.94
36 tháng
(2023-02-13) 		0.06 1.55% 2,926,128,800 866,048 -12.2
1.60
7.05
3.94
60 tháng
(2021-02-23) 		-3.17 -44.67% 6,149,399,600 -642,789 -26.3
1.60
25.51
3.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2018
12.26
 1,742,730 12.34 12.56 12.07 20,000 20 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |