CTCP Đầu tư LDG (ldg)

4.48
-0.09
(-1.97%)
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)
29/11/2017
11.47
 1,295,500 11.47 11.72 11.28 0 1,500 -0.0
28/11/2017
11.47
 942,590 11.85 11.85 11.47 500 1,000 -0.0
27/11/2017
11.85
 1,626,880 11.98 12.23 11.85 0 0 0
24/11/2017
11.98
 2,872,000 11.28 11.98 11.15 1,000 0 0.0
23/11/2017
11.28
 1,151,130 11.15 11.34 10.90 0 0 0
22/11/2017
11.15
 788,820 10.96 11.15 10.83 0 50 -0.0
21/11/2017
10.96
 1,215,110 11.15 11.31 10.90 0 1,500 -0.0
20/11/2017
11.15
 1,190,980 11.15 11.25 10.71 0 1,000 -0.0
17/11/2017
11.15
 1,197,020 11.63 11.72 11.02 0 0 0
16/11/2017
11.63
 2,115,630 11.28 11.72 11.34 1,000 0 0.0
15/11/2017
11.28
 864,960 11.41 11.47 11.25 0 0 0
14/11/2017
11.41
 1,504,910 11.28 11.47 11.15 1,800 0 0.0
13/11/2017
11.28
 983,810 11.02 11.34 10.99 0 0 0
10/11/2017
11.02
 953,580 11.12 11.18 10.99 3,500 3,000 0.0
09/11/2017
11.12
 1,297,070 10.77 11.15 10.80 1,000 1,990 -0.0
08/11/2017
10.77
 760,040 10.71 10.80 10.61 0 24,280 -0.4
07/11/2017
10.71
 1,876,990 10.55 10.96 10.64 4,000 0 0.1
06/11/2017
10.55
 1,826,140 10.14 10.61 10.30 0 11,170 -0.2
03/11/2017
10.14
 911,060 9.95 10.17 9.69 0 2,000 -0.0
02/11/2017
9.95
 933,310 10.01 10.20 9.92 0 0 0
01/11/2017
10.01
 709,670 9.95 10.14 9.85 0 3,000 -0.0
31/10/2017
9.95
 606,290 10.14 10.14 9.82 0 2,000 -0.0
30/10/2017
10.14
 816,320 10.42 10.45 9.88 0 2,000 -0.0
27/10/2017
10.42
 632,300 10.30 10.42 10.26 0 70 -0.0
26/10/2017
10.30
 1,454,690 10.55 10.64 10.14 0 1,500 -0.0
25/10/2017
10.55
 662,100 10.52 10.71 10.42 5,000 0 0.1
24/10/2017
10.52
 1,697,710 10.14 10.52 10.07 358,010 0 5.9
23/10/2017
10.14
 1,680,490 10.04 10.20 10.01 250,000 10,800 3.8
20/10/2017
10.04
 1,269,460 10.04 10.17 9.95 0 0 0
19/10/2017
10.04
 1,721,960 10.26 10.39 10.04 0 8,000 -0.1
18/10/2017
10.26
 2,406,950 10.20 10.52 10.20 571,040 0 9.4
17/10/2017
10.20
 1,483,340 10.14 10.36 10.14 6,930 0 0.1
16/10/2017
10.14
 2,171,760 10.01 10.39 10.04 12,200 3,590 0.1
13/10/2017
10.01
 1,174,520 9.95 10.14 9.95 1,000 1,500 -0.0
12/10/2017
9.95
 1,278,840 9.95 10.23 9.95 2,170 0 0.0
11/10/2017
9.95
 1,534,840 9.82 10.23 9.82 1,000 0 0.0
10/10/2017
9.82
 1,840,400 9.47 9.95 9.38 1,000 5,600 -0.1
09/10/2017
9.47
 1,038,590 9.66 9.76 9.44 0 2,000 -0.0
06/10/2017
9.66
 1,751,060 9.47 9.82 9.28 761,000 0 11.6
05/10/2017
9.47
 1,116,200 9.50 9.57 9.31 4,000 0 0.1
04/10/2017
9.50
 1,520,740 9.00 9.50 9.00 2,140 0 0.0
03/10/2017
9.00
 5,794,600 9.50 9.50 8.84 255,430 1,440 3.6
02/10/2017
9.50
 2,219,460 10.20 10.39 9.50 1,000 9,000 -0.1
29/09/2017
10.20
 4,035,650 10.36 10.36 9.69 1,000 5,500 -0.1
28/09/2017
10.36
 3,017,140 11.12 11.12 10.36 0 11,000 -0.2
27/09/2017
11.12
 1,325,390 11.02 11.18 10.99 31,900 260 0.6
26/09/2017
11.02
 1,287,370 11.18 11.25 10.93 0 0 0
25/09/2017
11.18
 1,185,140 11.41 11.41 11.15 30,500 0 0.5
22/09/2017
11.41
 1,793,910 11.15 11.44 11.09 246,700 0 4.4
21/09/2017
11.15
 1,398,780 10.99 11.15 10.93 5,000 0 0.1
20/09/2017
10.99
 2,236,220 10.90 11.18 10.90 13,200 0 0.2
19/09/2017
10.90
 2,413,770 11.02 11.34 10.90 593,630 0 10.5
18/09/2017
11.02
 3,059,480 10.36 11.06 10.36 1,500 1,900 -0.0
15/09/2017
10.36
 1,459,170 10.26 10.39 10.14 1,500 0 0.0
14/09/2017
10.26
 1,003,600 10.20 10.26 10.07 0 0 0
13/09/2017
10.20
 962,290 10.11 10.26 10.07 4,370 0 0.1
12/09/2017
10.11
 1,554,350 9.76 10.11 9.76 142,610 3,910 2.2
11/09/2017
9.76
 3,106,400 10.30 10.30 9.76 1,950 0 0.0
08/09/2017
10.30
 1,397,400 10.49 10.58 10.30 0 0 0
07/09/2017
10.49
 2,506,380 10.23 10.58 10.20 739,530 2,000 12.2
06/09/2017
10.23
 1,395,200 10.36 10.36 10.20 0 0 0
05/09/2017
10.36
 2,417,690 10.26 10.52 10.33 500 2,000 -0.0
01/09/2017
10.26
 1,198,490 10.07 10.26 10.11 0 0 0
31/08/2017
10.07
 2,449,050 10.01 10.26 10.07 2,490 9,600 -0.1
30/08/2017
10.01
 2,588,220 9.82 10.17 9.82 500 0 0.0
29/08/2017
9.82
 1,394,860 9.88 9.98 9.76 0 0 0
28/08/2017
9.88
 2,367,130 9.82 10.11 9.85 118,025 118,025 0
25/08/2017
9.82
 2,715,080 9.50 9.95 9.50 6,000 0 0.1
24/08/2017
9.50
 1,286,640 9.47 9.63 9.41 0 1,400 -0.0
23/08/2017
9.47
 1,130,770 9.41 9.50 9.31 0 0 0
22/08/2017
9.41
 2,797,340 9.66 9.76 9.38 4,000 2,660 0.0
21/08/2017
9.66
 3,131,720 9.63 9.98 9.66 12,500 0 0.2
18/08/2017
9.63
 1,948,480 9.50 9.69 9.31 3,980 0 0.1
17/08/2017
9.50
 3,738,540 9.19 9.63 9.09 1,000 260 0.0
16/08/2017
9.19
 1,419,350 9.31 9.35 9.12 0 0 0
15/08/2017
9.31
 2,197,060 9.28 9.57 9.22 1,000 130 0.0
14/08/2017
9.28
 755,800 9.03 9.31 9.03 0 990 -0.0
11/08/2017
9.03
 1,355,080 9.03 9.12 9.00 0 3,150 -0.0
10/08/2017
9.03
 1,394,910 9.06 9.25 9.00 0 40 -0.0
09/08/2017
9.06
 1,811,440 9.35 9.60 9.00 70,050 1,300 1.0
08/08/2017
9.35
 1,836,690 9.47 9.82 9.31 1,000 0 0.0
07/08/2017
9.47
 3,916,890 8.87 9.47 8.87 0 400 -0.0
04/08/2017
8.87
 1,044,640 8.78 9.03 8.78 160,000 1,300 2.2
03/08/2017
8.78
 1,084,690 8.74 8.90 8.74 25,780 0 0.4
02/08/2017
8.74
 815,220 8.93 9.09 8.74 0 0 0
01/08/2017
8.93
 1,915,080 8.97 9.25 8.68 0 0 0
31/07/2017
8.97
 1,045,010 9.22 9.25 8.93 10 2,000 -0.0
28/07/2017
9.22
 862,320 9.06 9.28 9.06 1,100 0 0.0
27/07/2017
9.06
 2,258,390 9.06 9.41 8.74 0 600 -0.0
26/07/2017
9.06
 1,001,050 8.68 9.12 8.68 3,660 1,000 0.0
25/07/2017
8.68
 827,110 8.49 8.74 8.49 0 0 0
24/07/2017
8.49
 1,006,730 8.68 8.81 8.24 428,799 436,299 -0.1
21/07/2017
8.68
 786,400 8.87 8.97 8.62 0 14,000 -0.2
20/07/2017
8.87
 818,970 8.62 8.87 8.36 1,000 41,500 -0.6
19/07/2017
8.62
 779,200 8.43 8.81 8.36 1,000 20,000 -0.3
18/07/2017
8.43
 1,915,400 8.81 8.81 8.21 0 10,000 -0.1
17/07/2017
8.81
 2,072,090 9.44 9.57 8.81 1,500 6,600 -0.1
14/07/2017
9.44
 1,330,330 9.44 9.73 9.44 1,000 77,330 -1.2
13/07/2017
9.44
 720,110 9.44 9.50 9.35 600 2,000 -0.0
12/07/2017
9.44
 1,453,660 9.28 9.50 9.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |