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)
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
11/04/2017
6.10
 2,217,970 5.94 6.34 6.07 1,500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |