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)
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
01/03/2018
15.52
 1,455,350 15.21 15.65 15.02 0 0 0
28/02/2018
15.21
 1,156,650 15.52 15.52 15.02 500 0 0.0
27/02/2018
15.52
 1,826,010 15.84 15.84 15.33 520,500 2,100 12.7
26/02/2018
15.84
 1,714,990 15.52 16.09 14.89 5,200 2,000 0.1
23/02/2018
15.52
 1,974,940 14.83 15.52 14.89 400,000 2,000 9.6
22/02/2018
14.83
 1,767,760 14.70 15.21 14.45 407,000 2,860 9.5
21/02/2018
14.70
 688,140 14.70 15.08 14.64 0 10,770 -0.3
13/02/2018
14.70
 717,200 14.45 14.76 14.35 0 16,600 -0.4
12/02/2018
14.45
 725,890 13.62 14.45 13.62 1,000 2,000 -0.0
09/02/2018
13.62
 2,071,120 13.43 13.62 12.51 0 150 -0.0
08/02/2018
13.43
 695,420 13.40 13.50 12.93 10 700 -0.0
07/02/2018
13.40
 975,830 12.86 13.62 13.12 80 9,100 -0.2
06/02/2018
12.86
 1,207,200 13.81 13.81 12.86 0 1,240 -0.0
05/02/2018
13.81
 1,755,310 14.83 14.83 13.81 950 790 0.0
02/02/2018
14.83
 614,820 14.83 15.02 14.54 21,100 1,000 0.5
01/02/2018
14.83
 1,144,180 15.08 15.08 14.29 0 4,000 -0.1
31/01/2018
15.08
 2,521,420 15.84 16.22 15.08 2,000 4,700 -0.1
30/01/2018
15.84
 2,592,190 15.02 15.84 14.26 731,720 0 17.8
29/01/2018
15.02
 1,349,520 14.19 15.02 14.07 413,520 0 9.5
26/01/2018
14.19
 1,562,310 14.57 14.60 14.16 0 500 -0.0
25/01/2018
14.57
 2,170,950 14.48 14.89 14.26 500,000 4,300 11.4
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

Chính sách bảo mật | Điều khoản sử dụng |