CTCP Đầu tư LDG (ldg)

4.05
0.11
(2.79%)
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
(2025-12-29) 		-0.29 -6.87% 34,259,800 -180,200 -1.0
3.90
4.32
3.94
2 tháng
(2025-12-01) 		-0.47 -10.68% 81,239,000 -179,500 -1.0
3.90
4.86
3.94
3 tháng
(2025-10-30) 		-0.51 -11.49% 144,608,400 -1,627,600 -8.3
3.90
4.95
3.94
6 tháng
(2025-08-01) 		-1.32 -25.14% 439,887,000 -2,868,300 -16.1
3.88
5.48
3.94
12 tháng
(2025-02-03) 		2.13 118.33% 1,036,743,600 -1,460,200 -19.0
1.60
7.05
3.94
24 tháng
(2024-02-15) 		1.04 35.99% 1,539,621,800 -234,014 -16.7
1.60
7.05
3.94
36 tháng
(2023-02-13) 		0.06 1.55% 2,926,128,800 866,048 -12.2
1.60
7.05
3.94
60 tháng
(2021-02-23) 		-3.17 -44.67% 6,149,399,600 -642,789 -26.3
1.60
25.51
3.94
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
14.48
 1,731,590 13.94 14.51 13.94 486,100 0 10.9
19/01/2018
13.94
 2,298,110 13.18 13.94 13.12 516,040 2,600 10.9
18/01/2018
13.18
 1,989,200 13.31 13.31 12.70 569,840 0 11.7
17/01/2018
13.31
 1,857,780 13.53 13.59 12.99 804,000 1,500 17.0
16/01/2018
13.53
 1,522,080 13.65 13.88 13.31 4,890 0 0.1
15/01/2018
13.65
 2,192,480 12.99 13.69 12.74 137,100 1,500 2.9
12/01/2018
12.99
 1,449,090 13.18 13.37 12.67 500 1,000 -0.0
11/01/2018
13.18
 1,799,950 12.48 13.18 12.51 0 0 0
10/01/2018
12.48
 1,430,700 12.61 12.86 12.48 0 0 0
09/01/2018
12.61
 2,016,050 12.80 12.99 12.61 800 0 0.0
08/01/2018
12.80
 1,084,460 12.42 12.80 12.42 500 0 0.0
05/01/2018
12.42
 2,659,220 13.02 13.18 12.42 0 1,000 -0.0
04/01/2018
13.02
 1,452,300 12.93 13.21 12.93 500 0 0.0
03/01/2018
12.93
 1,837,530 13.18 13.24 12.67 100 0 0.0
02/01/2018
13.18
 1,339,160 12.58 13.18 12.61 2,500 0 0.1
29/12/2017
12.58
 1,163,850 12.61 12.61 12.45 0 0 0
28/12/2017
12.61
 1,536,750 12.32 12.86 12.45 1,000 12,000 -0.2
27/12/2017
12.32
 2,920,090 11.53 12.32 11.53 2,200 0 0.0
26/12/2017
11.53
 997,170 11.34 11.53 11.21 0 0 0
25/12/2017
11.34
 381,840 11.21 11.41 11.15 0 0 0
22/12/2017
11.21
 425,610 11.41 11.41 11.21 0 0 0
21/12/2017
11.41
 689,730 11.21 11.53 11.12 0 2,000 -0.0
20/12/2017
11.21
 1,115,860 11.53 11.53 11.21 0 1,000 -0.0
19/12/2017
11.53
 1,137,800 11.53 11.63 11.28 0 0 0
18/12/2017
11.53
 994,450 11.72 11.72 11.50 0 0 0
15/12/2017
11.72
 468,400 11.60 11.72 11.34 0 0 0
14/12/2017
11.60
 597,150 11.09 11.60 11.02 1,000 0 0.0
13/12/2017
11.09
 821,310 10.96 11.21 10.83 0 0 0
12/12/2017
10.96
 2,138,380 11.79 11.98 10.96 5,650 2,000 0.1
11/12/2017
11.79
 991,880 12.13 12.13 11.79 0 0 0
08/12/2017
12.13
 683,060 11.72 12.17 11.79 0 0 0
07/12/2017
11.72
 759,730 11.72 11.91 11.63 2,500 0 0.0
06/12/2017
11.72
 1,225,110 12.01 12.01 11.66 2,000 0 0.0
05/12/2017
12.01
 1,341,820 12.04 12.29 11.85 0 0 0
04/12/2017
12.04
 1,393,780 11.53 12.13 11.79 11,000 500 0.2
01/12/2017
11.53
 751,940 11.66 11.72 11.47 0 0 0
30/11/2017
11.66
 1,098,240 11.47 11.69 11.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |