CTCP Đầu tư LDG (ldg)

3.91
-0.02
(-0.51%)
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) 		-0.32 -7.58% 33,042,800 -161,700 -0.9
3.90
4.32
3.93
2 tháng
(2025-11-28) 		-0.55 -12.36% 81,548,400 -278,600 -1.5
3.90
4.86
3.93
3 tháng
(2025-10-29) 		-0.25 -6.02% 145,789,100 -1,635,700 -8.3
3.90
4.95
3.93
6 tháng
(2025-07-31) 		-1.67 -29.98% 448,067,700 -3,013,600 -16.9
3.88
5.57
3.93
12 tháng
(2025-02-03) 		2.10 116.67% 1,035,526,600 -1,441,700 -18.9
1.60
7.05
3.93
24 tháng
(2024-02-07) 		1.04 36.36% 1,540,048,700 -210,314 -16.6
1.60
7.05
3.93
36 tháng
(2023-02-13) 		0.03 0.78% 2,924,911,800 884,548 -12.1
1.60
7.05
3.93
60 tháng
(2021-02-22) 		-3.20 -45.09% 6,158,512,500 -744,289 -27.2
1.60
25.51
3.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2017
5.94
 718,650 5.57 5.94 5.94 5,000 0 0.1
07/04/2017
5.57
 1,386,600 5.23 5.57 5.44 0 0 0
05/04/2017
5.23
 1,260,250 4.96 5.27 5.12 0 0 0
04/04/2017
4.96
 1,061,800 5.12 5.28 4.96 0 0 0
03/04/2017
5.12
 1,022,450 4.84 5.17 4.75 0 0 0
31/03/2017
4.84
 522,510 4.75 4.88 4.70 0 0 0
30/03/2017
4.75
 783,720 4.85 4.95 4.75 0 0 0
29/03/2017
4.85
 228,690 4.96 4.99 4.85 0 0 0
28/03/2017
4.96
 540,400 4.96 5.05 4.93 320 0 0.0
27/03/2017
4.96
 639,690 4.95 4.98 4.91 350 0 0.0
24/03/2017
4.95
 431,570 4.82 5.02 4.75 0 9,000 -0.1
23/03/2017
4.82
 585,400 4.65 4.82 4.49 0 47,200 -0.4
22/03/2017
4.65
 724,370 4.91 4.95 4.65 2,500 0 0.0
21/03/2017
4.91
 302,710 4.96 5.04 4.88 1,400 0 0.0
20/03/2017
4.96
 333,970 4.86 4.99 4.86 10,000 0 0.1
17/03/2017
4.86
 832,400 4.74 5.06 4.86 0 0 0
16/03/2017
4.74
 794,210 4.43 4.74 4.44 0 6,200 -0.1
15/03/2017
4.43
 241,150 4.41 4.43 4.38 0 0 0
14/03/2017
4.41
 526,410 4.45 4.49 4.33 0 20,940 -0.2
13/03/2017
4.45
 421,720 4.46 4.60 4.41 0 42,010 -0.4
10/03/2017
4.46
 370,440 4.59 4.70 4.46 0 0 0
09/03/2017
4.59
 679,220 4.75 4.75 4.54 90 0 0.0
08/03/2017
4.75
 318,220 4.86 4.86 4.75 0 0 0
07/03/2017
4.86
 542,260 4.86 4.90 4.79 0 0 0
06/03/2017
4.86
 1,062,160 4.75 4.91 4.75 0 1,600 -0.0
03/03/2017
4.75
 475,660 4.70 4.75 4.62 0 0 0
02/03/2017
4.70
 498,690 4.64 4.75 4.64 0 0 0
01/03/2017
4.64
 1,004,750 4.49 4.65 4.38 0 0 0
28/02/2017
4.49
 841,240 4.75 4.80 4.44 0 0 0
27/02/2017
4.75
 603,590 4.86 4.86 4.75 0 0 0
24/02/2017
4.86
 884,450 4.86 4.91 4.76 0 0 0
23/02/2017
4.86
 1,627,940 4.75 4.86 4.65 0 0 0
22/02/2017
4.75
 1,136,690 4.80 4.86 4.59 0 0 0
21/02/2017
4.80
 799,410 4.65 4.85 4.67 0 0 0
20/02/2017
4.65
 812,540 4.44 4.66 4.38 0 0 0
17/02/2017
4.44
 1,385,470 4.41 4.46 4.23 0 0 0
16/02/2017
4.41
 1,068,200 4.37 4.46 4.33 0 0 0
15/02/2017
4.37
 1,352,740 4.13 4.38 4.22 0 0 0
14/02/2017
4.13
 1,607,310 3.90 4.16 3.91 0 0 0
13/02/2017
3.90
 649,650 3.90 3.93 3.85 1,600 0 0.0
10/02/2017
3.90
 529,490 3.81 3.90 3.82 0 0 0
09/02/2017
3.81
 1,216,760 3.75 3.91 3.75 0 1,990 -0.0
08/02/2017
3.75
 1,116,580 3.54 3.75 3.50 0 0 0
07/02/2017
3.54
 516,130 3.44 3.54 3.43 0 0 0
06/02/2017
3.44
 814,940 3.62 3.62 3.37 410 0 0.0
03/02/2017
3.62
 605,800 3.60 3.65 3.54 0 0 0
02/02/2017
3.60
 413,500 3.54 3.64 3.54 0 0 0
25/01/2017
3.54
 722,990 3.43 3.54 3.38 0 0 0
24/01/2017
3.43
 383,890 3.38 3.43 3.36 0 0 0
23/01/2017
3.38
 561,560 3.35 3.48 3.38 0 0 0
20/01/2017
3.35
 790,730 3.18 3.40 3.17 0 12,000 -0.1
19/01/2017
3.18
 446,210 3.19 3.19 3.08 0 0 0
18/01/2017
3.19
 830,180 3.19 3.19 3.06 0 0 0
17/01/2017
3.19
 666,640 2.98 3.19 2.91 0 0 0
16/01/2017
2.98
 714,020 2.97 2.98 2.90 0 0 0
13/01/2017
2.97
 929,020 2.97 2.97 2.87 0 0 0
12/01/2017
2.97
 650,000 2.96 2.97 2.87 0 0 0
11/01/2017
2.96
 339,970 2.95 2.99 2.87 0 0 0
10/01/2017
2.95
 754,300 2.95 2.97 2.85 0 0 0
09/01/2017
2.95
 662,710 2.94 2.96 2.81 0 0 0
06/01/2017
2.94
 388,630 2.95 2.98 2.86 0 0 0
05/01/2017
2.95
 183,540 2.89 2.96 2.82 0 0 0
04/01/2017
2.89
 320,210 2.98 2.98 2.88 6,000 0 0.0
03/01/2017
2.98
 452,350 3.01 3.03 2.96 0 0 0
30/12/2016
3.01
 524,140 2.96 3.01 2.90 0 0 0
29/12/2016
2.96
 558,650 2.94 2.98 2.94 0 0 0
28/12/2016
2.94
 457,750 2.91 2.95 2.88 0 0 0
27/12/2016
2.91
 378,760 2.82 2.97 2.82 0 0 0
26/12/2016
2.82
 534,940 2.81 2.86 2.80 0 0 0
23/12/2016
2.81
 557,100 2.80 2.85 2.69 0 0 0
22/12/2016
2.80
 119,270 2.86 2.90 2.69 0 0 0
21/12/2016
2.86
 849,000 3.06 3.10 2.85 0 0 0
20/12/2016
3.06
 410,870 3.25 3.25 3.06 0 0 0
19/12/2016
3.25
 668,430 3.42 3.42 3.18 0 0 0
16/12/2016
3.42
 574,210 3.39 3.45 3.38 0 0 0
15/12/2016
3.39
 963,600 3.27 3.48 3.19 0 2,350 -0.0
14/12/2016
3.27
 782,480 3.18 3.33 3.03 0 48,000 -0.3
13/12/2016
3.18
 738,200 3.42 3.43 3.18 0 0 0
12/12/2016
3.42
 832,900 3.33 3.55 3.38 0 0 0
09/12/2016
3.33
 1,086,610 3.12 3.33 3.17 0 0 0
08/12/2016
3.12
 816,260 3.01 3.17 3.01 0 0 0
07/12/2016
3.01
 482,660 3.04 3.09 2.98 0 0 0
06/12/2016
3.04
 1,687,040 2.94 3.14 3.04 0 0 0
05/12/2016
2.94
 985,270 2.75 2.94 2.77 0 0 0
02/12/2016
2.75
 364,700 2.57 2.75 2.53 0 0 0
01/12/2016
2.57
 245,120 2.59 2.59 2.48 9,000 0 0.0
30/11/2016
2.59
 112,760 2.59 2.59 2.53 0 0 0
29/11/2016
2.59
 215,830 2.59 2.59 2.52 18,000 8,200 0.0
28/11/2016
2.59
 74,020 2.60 2.62 2.56 0 0 0
25/11/2016
2.60
 89,450 2.66 2.66 2.59 0 0 0
24/11/2016
2.66
 76,070 2.68 2.68 2.59 5,200 0 0.0
23/11/2016
2.68
 442,330 2.69 2.69 2.55 9,000 0 0.0
22/11/2016
2.69
 398,530 2.69 2.77 2.59 21,000 0 0.1
21/11/2016
2.69
 320,620 2.81 2.81 2.69 67,600 0 0.4
18/11/2016
2.81
 360,510 2.82 2.83 2.77 20,000 0 0.1
17/11/2016
2.82
 77,270 2.82 2.85 2.77 350 0 0.0
16/11/2016
2.82
 322,580 2.82 2.85 2.80 0 0 0
15/11/2016
2.82
 395,440 2.88 2.88 2.72 36,970 0 0.2
14/11/2016
2.88
 503,070 2.80 2.89 2.80 75,330 0 0.4
11/11/2016
2.80
 844,560 2.62 2.80 2.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |