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)
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
11/07/2017
9.28
 1,297,090 9.22 9.41 9.19 4,900 0 0.1
10/07/2017
9.22
 2,217,990 9.22 9.60 9.22 2,000 4,000 -0.0
07/07/2017
9.22
 1,548,130 9.12 9.31 9.12 1,500 0 0.0
06/07/2017
9.12
 1,231,200 9.09 9.35 9.03 0 0 0
05/07/2017
9.09
 1,601,410 8.62 9.12 8.55 1,500 0 0.0
04/07/2017
8.62
 1,329,360 8.71 8.71 8.55 0 0 0
03/07/2017
8.71
 1,489,070 8.46 8.78 8.59 1,300 0 0.0
30/06/2017
8.46
 2,045,610 7.92 8.46 7.95 1,500 0 0.0
29/06/2017
7.92
 688,680 7.92 7.98 7.86 11,700 0 0.1
28/06/2017
7.92
 791,900 7.92 7.98 7.83 0 0 0
27/06/2017
7.92
 1,088,300 8.08 8.27 7.89 0 30 -0.0
26/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
26/06/2017
8.08
 2,043,500 7.55 8.08 7.86 600 0 0.0
23/06/2017
7.55
 2,767,650 7.39 7.58 7.29 1,000 0 0.0
22/06/2017
7.39
 2,026,660 7.39 7.55 7.13 1,030 4,000 -0.0
21/06/2017
7.39
 1,727,330 7.55 7.58 7.26 0 0 0
20/06/2017
7.55
 1,500,780 7.66 7.81 7.55 0 0 0
19/06/2017
7.66
 1,866,230 7.29 7.71 7.39 1,200 20,000 -0.3
16/06/2017
7.29
 1,557,450 7.13 7.34 7.02 1,700 0 0.0
15/06/2017
7.13
 1,091,910 7.29 7.31 7.10 241,300 0 3.3
14/06/2017
7.29
 1,734,950 7.02 7.34 7.05 5,000 0 0.1
13/06/2017
7.02
 1,644,620 6.68 7.02 6.60 51,800 0 0.7
12/06/2017
6.68
 1,688,180 7.18 7.21 6.68 97,650 0 1.3
09/06/2017
7.18
 2,466,970 7.37 7.37 7.00 20,200 360,000 -4.6
08/06/2017
7.37
 1,242,230 7.50 7.55 7.18 0 1,000 -0.0
07/06/2017
7.50
 1,044,760 7.44 7.76 7.34 0 10,500 -0.1
06/06/2017
7.44
 3,521,900 7.50 7.50 7.00 500 4,100 -0.0
05/06/2017
7.50
 1,534,410 8.05 8.05 7.50 0 0 0
02/06/2017
8.05
 1,247,850 7.92 8.13 7.63 1,000 124,150 -1.8
01/06/2017
7.92
 1,509,810 7.52 7.92 7.34 4,100 120 0.1
31/05/2017
7.52
 3,175,760 8.08 8.08 7.52 5,200 1,000 0.1
30/05/2017
8.08
 3,771,130 8.66 8.66 8.08 0 17,900 -0.3
29/05/2017
8.66
 2,051,550 9.29 9.45 8.66 0 0 0
26/05/2017
9.29
 1,991,870 9.35 9.58 9.19 0 0 0
25/05/2017
9.35
 1,905,250 9.50 9.58 9.24 0 0 0
24/05/2017
9.50
 1,369,150 9.00 9.53 9.29 3,120 1,850 0.0
23/05/2017
9.00
 6,031,490 8.42 9.00 7.89 5,000 0 0.1
22/05/2017
8.42
 3,800,210 9.03 9.19 8.42 2,000 7,000 -0.1
19/05/2017
9.03
 1,430,060 9.69 9.77 9.03 5,000 3,550 0.0
18/05/2017
9.69
 2,933,210 9.45 9.77 8.98 10,000 1,000 0.2
17/05/2017
9.45
 2,722,300 10.03 10.03 9.45 25,090 13,430 0.2
16/05/2017
10.03
 2,233,930 10.24 10.45 9.77 3,150 11,500 -0.2
15/05/2017
10.24
 2,010,110 9.72 10.24 9.87 4,000 0 0.1
12/05/2017
9.72
 2,106,140 9.50 9.90 9.40 80 0 0.0
11/05/2017
9.50
 1,725,870 9.77 9.87 9.42 290 10,000 -0.2
10/05/2017
9.77
 2,770,500 9.72 10.01 9.61 2,000 0 0.0
09/05/2017
9.72
 2,060,040 9.27 9.72 9.27 11,110 0 0.2
08/05/2017
9.27
 1,603,020 8.87 9.27 8.87 3,000 10,000 -0.1
05/05/2017
8.87
 2,264,500 8.66 9.06 8.61 1,000 0 0.0
04/05/2017
8.66
 2,686,880 8.24 8.69 8.08 2,850 0 0.0
03/05/2017
8.24
 2,482,060 7.89 8.24 7.81 6,000 15,000 -0.1
28/04/2017
7.89
 3,386,360 7.71 7.89 7.39 173,000 1,000 2.5
27/04/2017
7.71
 2,254,480 7.87 8.21 7.71 1,800 0 0.0
26/04/2017
7.87
 2,533,870 7.87 8.29 7.71 1,000 5,000 -0.1
25/04/2017
7.87
 2,455,180 7.37 7.87 7.39 207,200 0 3.0
24/04/2017
7.37
 1,521,640 7.02 7.50 6.94 6,000 0 0.1
21/04/2017
7.02
 1,226,940 7.05 7.21 6.89 0 0 0
20/04/2017
7.05
 1,870,300 6.71 7.15 6.86 8,000 0 0.1
19/04/2017
6.71
 1,868,120 6.28 6.71 6.18 66,280 0 0.8
18/04/2017
6.28
 1,460,370 6.49 6.57 6.05 51,500 1,500 0.6
17/04/2017
6.49
 1,495,320 6.55 6.84 6.44 80,390 0 1.0
14/04/2017
6.55
 2,965,190 6.23 6.65 5.97 1,000 0 0.0
13/04/2017
6.23
 667,640 6.39 6.60 6.23 0 0 0
12/04/2017
6.39
 1,636,950 6.10 6.52 6.07 5,000 2,990 0.0

Chính sách bảo mật | Điều khoản sử dụng |