CTCP Đầu tư LDG (ldg)

4.48
-0.09
(-1.97%)
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
(2025-11-04) 		-0.16 -3.36% 53,029,900 -1,833,200 -9.1
4.30
4.95
4.57
2 tháng
(2025-10-06) 		-0.31 -6.31% 109,796,000 -1,673,000 -8.9
3.88
4.95
4.57
3 tháng
(2025-09-05) 		-0.39 -7.82% 189,848,200 -3,118,100 -15.4
3.88
5.19
4.57
6 tháng
(2025-06-09) 		2.46 114.95% 787,611,400 -2,877,500 -21.8
2.12
7.05
4.57
12 tháng
(2024-12-09) 		2.61 131.16% 996,968,600 -1,540,514 -18.7
1.60
7.05
4.57
24 tháng
(2023-12-15) 		1.71 59.17% 1,577,757,600 481,486 -14.3
1.60
7.05
4.57
36 tháng
(2022-12-20) 		0.04 0.88% 2,928,458,200 900,746 -11.3
1.60
7.05
4.57
60 tháng
(2020-12-30) 		-2.89 -38.55% 6,366,683,590 -1,355,809 -30.3
1.60
25.51
4.57
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/11/2016
2.62
 823,490 2.46 2.62 2.46 0 0 0
09/11/2016
2.46
 1,196,780 2.64 2.64 2.46 0 207,000 -1.0
08/11/2016
2.64
 212,290 2.64 2.65 2.61 0 0 0
07/11/2016
2.64
 337,230 2.62 2.66 2.61 79,990 0 0.4
04/11/2016
2.62
 336,130 2.63 2.64 2.62 20,000 0 0.1
03/11/2016
2.63
 538,270 2.64 2.69 2.62 15,750 0 0.1
02/11/2016
2.64
 278,000 2.65 2.74 2.64 32,820 0 0.2
01/11/2016
2.65
 1,382,910 2.80 2.80 2.61 64,900 0 0.3
31/10/2016
2.80
 1,770,270 3.00 3.00 2.80 0 0 0
28/10/2016
3.00
 110,290 2.97 3.04 2.96 400 0 0.0
27/10/2016
2.97
 268,440 2.96 3.05 2.90 0 0 0
26/10/2016
2.96
 419,770 3.05 3.07 2.95 0 0 0
25/10/2016
3.05
 1,134,700 3.16 3.16 2.95 2,000 0 0.0
24/10/2016
3.16
 360,170 3.37 3.37 3.14 0 0 0
21/10/2016
3.37
 278,720 3.43 3.48 3.37 0 0 0
20/10/2016
3.43
 144,370 3.51 3.53 3.41 0 0 0
19/10/2016
3.51
 239,220 3.54 3.54 3.50 0 0 0
18/10/2016
3.54
 340,750 3.59 3.59 3.52 130 0 0.0
17/10/2016
3.59
 273,000 3.66 3.70 3.59 0 0 0
14/10/2016
3.66
 590,880 3.61 3.75 3.59 0 0 0
13/10/2016
3.61
 264,430 3.56 3.63 3.53 0 0 0
12/10/2016
3.56
 461,560 3.51 3.56 3.48 176,000 0 1.2
11/10/2016
3.51
 322,610 3.52 3.59 3.45 60,070 0 0.4
10/10/2016
3.52
 105,820 3.64 3.64 3.52 0 0 0
07/10/2016
3.64
 563,650 3.54 3.64 3.56 181,090 0 1.2
06/10/2016
3.54
 610,880 3.58 3.58 3.51 0 0 0
05/10/2016
3.58
 28,460 3.62 3.64 3.54 0 0 0
04/10/2016
3.62
 590,810 3.50 3.72 3.47 0 0 0
03/10/2016
3.50
 170,870 3.59 3.59 3.49 0 0 0
30/09/2016
3.59
 204,720 3.59 3.60 3.51 0 0 0
29/09/2016
3.59
 414,930 3.62 3.64 3.52 0 0 0
28/09/2016
3.62
 367,470 3.70 3.75 3.59 0 0 0
27/09/2016
3.70
 326,620 3.85 3.85 3.70 0 0 0
26/09/2016
3.85
 376,140 3.92 3.92 3.73 0 0 0
23/09/2016
3.92
 98,370 3.91 3.99 3.89 0 0 0
22/09/2016
3.91
 248,780 4.02 4.11 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |