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)
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
03/05/2018
14.70
 552,240 14.57 14.70 13.94 0 60,560 -1.4
02/05/2018
14.57
 976,190 15.02 15.02 13.97 0 282,820 -6.5
27/04/2018
15.02
 729,870 14.22 15.08 13.62 84,630 1,000 2.0
26/04/2018
14.22
 1,047,510 15.27 15.27 14.22 0 0 0
24/04/2018
15.27
 866,680 15.33 15.46 14.76 0 0 0
23/04/2018
15.33
 974,980 16.47 16.60 15.33 0 0 0
20/04/2018
16.47
 907,630 15.71 16.47 15.59 0 0 0
19/04/2018
15.71
 1,098,230 15.90 16.16 15.52 15,000 0 0.4
18/04/2018
15.90
 1,431,800 16.66 16.79 15.90 931,540 0 24.0
17/04/2018
16.66
 2,108,190 16.09 16.66 16.13 400,000 0 10.4
16/04/2018
16.09
 1,270,800 15.84 16.09 15.33 0 0 0
13/04/2018
15.84
 1,861,200 15.52 16.09 15.21 0 0 0
12/04/2018
15.52
 667,050 14.95 15.52 14.64 15,500 4,300 0.3
11/04/2018
14.95
 1,656,590 15.84 15.84 14.89 0 0 0
10/04/2018
15.84
 1,393,200 16.44 16.47 15.68 0 2,000 -0.1
09/04/2018
16.44
 1,166,010 16.25 16.57 16.25 1,050 0 0.0
06/04/2018
16.25
 1,776,640 15.78 16.35 15.78 300,000 0 7.6
05/04/2018
15.78
 536,530 15.75 15.97 15.56 150 3,300 -0.1
04/04/2018
15.75
 1,265,450 15.46 15.94 15.43 300,000 0 7.5
03/04/2018
15.46
 1,173,820 15.14 15.52 15.02 1,000 0 0.0
02/04/2018
15.14
 867,920 15.33 15.52 15.11 40,300 0 1.0
30/03/2018
15.33
 998,080 14.64 15.33 14.64 400 0 0.0
29/03/2018
14.64
 553,240 14.45 14.83 14.38 0 9,040 -0.2
28/03/2018
14.45
 891,400 14.89 14.89 14.45 0 500 -0.0
27/03/2018
14.89
 820,420 15.27 15.46 14.89 0 0 0
26/03/2018
15.27
 668,680 14.89 15.33 14.73 0 3,800 -0.1
23/03/2018
14.89
 1,531,000 15.71 15.71 14.73 300 1,500 -0.0
22/03/2018
15.71
 1,996,760 16.16 16.16 15.05 600 500 0.0
21/03/2018
16.16
 1,097,740 16.54 16.54 16.00 160 192,120 -4.9
20/03/2018
16.54
 1,052,570 16.51 16.54 15.90 1,200 0 0.0
19/03/2018
16.51
 1,581,950 15.68 16.54 16.09 0 0 0
16/03/2018
15.68
 474,170 15.68 15.84 15.59 0 0 0
15/03/2018
15.68
 765,240 15.84 15.84 15.59 100 5,500 -0.1
14/03/2018
15.84
 1,078,720 16.16 16.35 15.78 0 6,000 -0.2
13/03/2018
16.16
 867,340 16.03 16.16 15.71 0 7,110 -0.2
12/03/2018
16.03
 1,041,470 16.47 16.79 15.97 150,400 6,000 3.7
09/03/2018
16.47
 1,901,210 16.41 16.92 16.35 552,150 0 14.5
08/03/2018
16.41
 1,063,800 15.94 16.41 15.71 0 0 0
07/03/2018
15.94
 1,209,100 16.22 16.47 15.59 0 10,400 -0.3
06/03/2018
16.22
 1,768,650 15.84 16.22 15.37 5,310 336,460 -8.1
05/03/2018
15.84
 1,720,710 16.44 16.79 15.84 13,100 30,100 -0.4
02/03/2018
16.44
 1,565,740 15.52 16.44 15.21 1,200 6,520 -0.1

Chính sách bảo mật | Điều khoản sử dụng |