CTCP Đầu tư LDG (ldg)

3.33
-0.02
(-0.60%)
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
(2026-02-11) 		-0.53 -13.66% 20,001,100 633,600 2.1
3.20
3.94
3.33
2 tháng
(2026-01-12) 		-0.65 -16.25% 59,289,100 574,800 1.7
3.20
4.33
3.33
3 tháng
(2025-12-15) 		-1.15 -25.56% 86,236,600 347,800 0.6
3.20
4.52
3.33
6 tháng
(2025-09-15) 		-1.34 -28.57% 279,927,100 -946,300 -6.4
3.20
5.19
3.33
12 tháng
(2025-03-18) 		1.34 66.67% 1,001,023,800 -2,624,600 -20.3
1.60
7.05
3.33
24 tháng
(2024-03-25) 		0.27 8.77% 1,487,085,700 -700,514 -18.0
1.60
7.05
3.33
36 tháng
(2023-03-29) 		-0.95 -22.09% 2,867,791,500 1,508,075 -9.8
1.60
7.05
3.33
60 tháng
(2021-04-08) 		-4.52 -57.43% 5,936,427,900 -624,189 -30.0
1.60
25.51
3.33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |