CTCP Đầu tư LDG (ldg)

3.35
0.08
(2.45%)
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
(2026-05-13) 		0.07 2.19% 19,292,900 -702,102 0
2.68
3.35
3.35
2 tháng
(2026-04-13) 		-0.36 -9.92% 33,550,400 -1,810,102 0
2.68
3.63
3.35
3 tháng
(2026-03-16) 		-0.19 -5.49% 56,194,700 -493,202 3.7
2.68
3.70
3.35
6 tháng
(2025-12-15) 		-1.23 -27.33% 143,655,200 -216,502 4.1
2.68
4.52
3.35
12 tháng
(2025-06-17) 		0.96 41.56% 946,540,100 -3,186,202 -17.3
2.31
7.05
3.35
24 tháng
(2024-06-24) 		0.51 18.48% 1,408,380,500 -121,016 -11.1
1.60
7.05
3.35
36 tháng
(2023-06-28) 		-1.89 -36.63% 2,426,830,100 1,117,984 -5.5
1.60
7.05
3.35
60 tháng
(2021-07-08) 		-2.94 -47.31% 5,616,655,200 76,109 -16.6
1.60
25.51
3.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |