CTCP Đầu tư LDG (ldg)

4.52
-0.05
(-1.09%)
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
(2025-11-04) 		-0.16 -3.36% 53,029,900 -1,833,200 -9.1
4.30
4.95
4.57
2 tháng
(2025-10-06) 		-0.31 -6.31% 109,796,000 -1,673,000 -8.9
3.88
4.95
4.57
3 tháng
(2025-09-05) 		-0.39 -7.82% 189,848,200 -3,118,100 -15.4
3.88
5.19
4.57
6 tháng
(2025-06-09) 		2.46 114.95% 787,611,400 -2,877,500 -21.8
2.12
7.05
4.57
12 tháng
(2024-12-09) 		2.61 131.16% 996,968,600 -1,540,514 -18.7
1.60
7.05
4.57
24 tháng
(2023-12-15) 		1.71 59.17% 1,577,757,600 481,486 -14.3
1.60
7.05
4.57
36 tháng
(2022-12-20) 		0.04 0.88% 2,928,458,200 900,746 -11.3
1.60
7.05
4.57
60 tháng
(2020-12-30) 		-2.89 -38.55% 6,366,683,590 -1,355,809 -30.3
1.60
25.51
4.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
5.90
 14,097,000 5.69 5.90 5.60 1,851,400 465,400 8.0
14/07/2025
5.52
 42,848,300 5.52 5.52 4.90 780,100 4,456,100 -19.8
11/07/2025
5.16
 4,886,800 5.16 5.16 5.16 1,800 835,200 0
10/07/2025
4.83
 6,996,800 4.83 4.83 4.80 28,000 145,700 0
09/07/2025
4.52
 7,206,000 4.51 4.52 4.30 85,000 175,300 0
08/07/2025
4.23
 23,093,100 4.23 4.23 4 1,062,400 1,039,100 0.1
07/07/2025
3.96
 3,987,200 3.96 3.96 3.96 8,500 85,300 -0.3
04/07/2025
3.71
 16,621,000 3.50 3.71 3.48 655,800 293,600 1.3
03/07/2025
3.47
 29,468,600 3.71 3.71 3.30 2,071,600 1,943,900 0.3
02/07/2025
3.47
 3,509,700 3.47 3.47 3.47 0 0 0
01/07/2025
3.25
 3,262,300 3.25 3.25 3.25 0 0 0
30/06/2025
3.04
 6,667,700 3.04 3.04 3 47,600 51,700 -0.0
27/06/2025
2.85
 4,980,700 2.84 2.85 2.79 15,000 468,100 -1.3
26/06/2025
2.67
 9,450,500 2.55 2.67 2.54 579,400 139,100 1.2
25/06/2025
2.50
 2,260,200 2.55 2.58 2.47 40,600 454,800 -1.0
24/06/2025
2.54
 2,858,800 2.50 2.54 2.43 364,400 279,300 0.2
23/06/2025
2.45
 4,578,600 2.53 2.56 2.43 322,200 160,400 0.4
20/06/2025
2.57
 3,976,900 2.70 2.71 2.51 293,700 203,000 0.2
19/06/2025
2.64
 11,040,900 2.60 2.64 2.51 1,634,100 318,300 3.4
18/06/2025
2.47
 13,670,000 2.47 2.47 2.40 633,800 6,900 1.5
17/06/2025
2.31
 3,249,600 2.16 2.31 2.16 266,000 600 0.6
16/06/2025
2.16
 2,186,400 2.11 2.20 2.11 581,900 0 1.3
13/06/2025
2.12
 2,526,900 2.13 2.14 2.05 10,900 170,500 -0.3
12/06/2025
2.15
 1,468,800 2.11 2.19 2.11 9,500 20,900 -0.0
11/06/2025
2.12
 1,165,700 2.10 2.13 2.09 0 72,200 -0.2
10/06/2025
2.12
 2,009,800 2.13 2.17 2.10 220,800 25,400 0.4
09/06/2025
2.14
 1,839,200 2.21 2.23 2.14 5,100 150,200 -0.3
06/06/2025
2.20
 1,560,200 2.24 2.25 2.19 25,900 200 0.1
05/06/2025
2.24
 3,470,700 2.33 2.33 2.21 54,400 162,900 -0.2
04/06/2025
2.28
 3,535,200 2.28 2.35 2.21 93,100 6,200 0.2
03/06/2025
2.30
 2,071,700 2.35 2.36 2.26 0 64,700 -0.1
02/06/2025
2.30
 7,263,300 2.14 2.30 2.13 195,700 62,100 0.3
30/05/2025
2.15
 1,172,100 2.18 2.18 2.13 5,500 131,200 -0.3
29/05/2025
2.17
 1,870,500 2.14 2.18 2.13 38,000 31,200 0.0
28/05/2025
2.14
 2,282,100 2.12 2.17 2.12 23,500 2,800 0.0
27/05/2025
2.12
 1,632,700 2.13 2.13 2.09 2,000 0 0.0
26/05/2025
2.11
 2,050,600 2.07 2.13 2 187,100 108,900 0.2
23/05/2025
2.06
 1,119,100 2.10 2.10 2.05 0 96,200 -0.2
22/05/2025
2.07
 1,110,500 2.08 2.11 2.07 22,800 5,500 0
21/05/2025
2.07
 1,242,900 2.08 2.11 2.06 0 69,700 -0.1
20/05/2025
2.08
 1,621,800 2.14 2.14 2.08 45,900 300 0.1
19/05/2025
2.13
 2,347,600 2.11 2.18 2.09 85,100 0 0
16/05/2025
2.11
 1,506,500 2.10 2.12 2.07 76,800 0 0
15/05/2025
2.07
 1,575,300 2.13 2.13 2.05 0 42,800 0
14/05/2025
2.12
 1,064,100 2.10 2.14 2.10 45,400 0 0
13/05/2025
2.12
 1,646,900 2.16 2.16 2.12 31,000 1,800 0
12/05/2025
2.15
 1,302,200 2.13 2.15 2.11 32,600 0 0
09/05/2025
2.11
 2,188,200 2.14 2.14 2.08 400 400 0
08/05/2025
2.09
 2,271,400 2.05 2.12 2.03 82,200 0 0
07/05/2025
2.03
 2,339,900 2.01 2.07 1.99 232,200 274,900 0
06/05/2025
2
 2,413,800 2.02 2.08 1.99 0 354,900 0
05/05/2025
2.01
 2,003,500 1.98 2.05 1.96 2,500 94,400 0
29/04/2025
1.92
 1,731,500 1.89 1.95 1.88 52,100 346,600 -0.6
28/04/2025
1.86
 821,200 1.85 1.87 1.84 192,400 13,400 0.3
25/04/2025
1.85
 890,100 1.84 1.87 1.84 165,800 43,800 0.2
24/04/2025
1.84
 980,300 1.84 1.88 1.83 320,900 18,400 0.6
23/04/2025
1.84
 572,500 1.84 1.85 1.79 33,900 2,100 0.1
22/04/2025
1.78
 2,255,100 1.85 1.85 1.71 346,700 103,200 0.4
21/04/2025
1.83
 845,500 1.85 1.88 1.83 500 265,800 -0.5
18/04/2025
1.84
 1,426,100 1.86 1.89 1.84 0 41,600 -0.1
17/04/2025
1.83
 692,100 1.79 1.85 1.79 0 44,200 -0.1
16/04/2025
1.83
 2,550,800 1.75 1.87 1.74 268,700 15,100 0.5
15/04/2025
1.75
 1,095,000 1.75 1.78 1.73 0 3,300 -0.0
14/04/2025
1.75
 1,620,200 1.76 1.78 1.73 0 49,500 -0.1
11/04/2025
1.76
 2,735,400 1.76 1.78 1.70 0 188,200 -0.3
10/04/2025
1.71
 928,400 1.71 1.71 1.71 0 0 0
09/04/2025
1.60
 3,629,200 1.60 1.67 1.60 0 126,300 -0.2
08/04/2025
1.71
 1,604,200 1.73 1.80 1.71 0 55,800 -0.1
04/04/2025
1.83
 3,935,800 1.83 1.90 1.83 1,000 213,000 -0.4
03/04/2025
1.96
 2,866,000 1.97 2.03 1.96 3,900 237,000 -0.5
02/04/2025
2.10
 2,631,700 2.05 2.10 2.05 140,900 0 0.3
01/04/2025
2.06
 1,098,700 2.03 2.06 2.03 119,200 0 0.2
31/03/2025
2.02
 2,487,100 2.05 2.07 2.01 177,800 12,400 0.3
28/03/2025
2.04
 1,431,600 2.05 2.08 2.03 0 12,300 -0.0
27/03/2025
2.05
 1,094,700 2.03 2.05 2.01 1,600 5,700 -0.0
26/03/2025
2.04
 1,060,900 2.05 2.08 2.03 10,200 20,900 -0.0
25/03/2025
2.05
 868,000 2.05 2.06 2.03 0 0 0
24/03/2025
2.04
 760,600 2.10 2.10 2.03 0 100,400 -0.2
21/03/2025
2.09
 1,325,200 2.05 2.09 2.03 0 0 0
20/03/2025
2.04
 2,044,300 2.03 2.12 2.01 11,100 225,400 -0.4
19/03/2025
2.03
 956,600 2.01 2.03 1.99 19,200 0 0.0
18/03/2025
2.01
 1,103,900 2.01 2.06 2 115,800 0 0.2
17/03/2025
2.02
 2,652,300 2.07 2.08 1.99 41,700 43,700 -0.0
14/03/2025
2.07
 3,285,600 2.08 2.09 1.96 62,100 20,400 0.1
13/03/2025
2.08
 2,346,700 2.10 2.16 2.07 99,600 21,300 0.2
12/03/2025
2.10
 1,068,300 2.13 2.15 2.09 0 115,400 -0.2
11/03/2025
2.13
 1,416,000 2.10 2.20 2.07 113,500 30,700 0.2
10/03/2025
2.11
 1,265,100 2.10 2.11 2.07 192,300 0 0.4
07/03/2025
2.09
 1,400,300 2.13 2.13 2.03 41,300 0 0.1
06/03/2025
2.09
 2,505,600 2.15 2.15 2 297,300 19,900 0.6
05/03/2025
2.11
 4,572,300 2.29 2.29 2.11 161,100 94,000 0.2
04/03/2025
2.26
 1,768,500 2.30 2.30 2.23 43,700 0 0.1
03/03/2025
2.30
 2,583,500 2.27 2.30 2.24 146,800 0 0.3
28/02/2025
2.26
 3,052,300 2.30 2.31 2.22 55,800 12,700 0.1
27/02/2025
2.30
 2,487,300 2.29 2.33 2.23 114,300 58,500 0.1
26/02/2025
2.25
 5,225,200 2.18 2.32 2.13 203,600 24,600 0.4
25/02/2025
2.17
 3,409,700 2.22 2.27 2.15 32,200 5,000 0.1
24/02/2025
2.20
 9,531,300 2.08 2.20 2.03 85,500 124,300 -0.1
21/02/2025
2.06
 6,447,100 1.95 2.06 1.93 141,600 35,900 0.2
20/02/2025
1.93
 2,363,000 1.94 1.96 1.91 95,600 2,800 0.2

Chính sách bảo mật | Điều khoản sử dụng |