CTCP Đầu tư LDG (ldg)

2.58
-0.02
(-0.77%)
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
(2026-06-29) 		-0.75 -22.39% 13,959,400 -84,000 0
2.55
3.35
2.58
2 tháng
(2026-06-01) 		-0.31 -10.65% 48,200,000 -76,901 0
2.55
3.61
2.58
3 tháng
(2026-05-04) 		-0.78 -23.08% 63,612,300 -1,100,202 0
2.55
3.61
2.58
6 tháng
(2026-01-30) 		-1.73 -39.95% 128,939,300 180,298 5.8
2.55
4.33
2.58
12 tháng
(2025-08-04) 		-2.56 -49.61% 563,301,500 -1,569,702 -4.3
2.55
5.48
2.58
24 tháng
(2024-08-08) 		0.66 34.02% 1,350,650,100 -1,225,816 -13.1
1.60
7.05
2.58
36 tháng
(2023-08-14) 		-3.76 -59.12% 2,187,492,900 90,884 -11.4
1.60
7.05
2.58
60 tháng
(2021-08-24) 		-3.07 -54.17% 5,548,223,700 141,109 -16.2
1.60
25.51
2.58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |