CTCP Đầu tư LDG (ldg)

3.94
0.01
(0.25%)
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)
10/11/2016
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
21/09/2016
4.02
 515,040 3.79 4.02 3.79 0 0 0
20/09/2016
3.79
 306,230 3.75 3.80 3.73 0 0 0
19/09/2016
3.75
 346,410 3.86 3.95 3.70 0 0 0
16/09/2016
3.86
 423,900 4.01 4.01 3.85 0 0 0
15/09/2016
4.01
 254,820 4.01 4.06 3.96 0 0 0
14/09/2016
4.01
 150,690 4.22 4.22 4.01 0 0 0
13/09/2016
4.22
 110,330 4.17 4.22 4.07 0 0 0
12/09/2016
4.17
 266,380 4.38 4.38 4.17 0 0 0
09/09/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18)
09/09/2016
4.38
 402,630 4.25 4.38 4.22 0 0 0
08/09/2016
4.25
 835,410 4.21 4.25 4.16 300 0 0.0
07/09/2016
4.21
 357,960 4.34 4.34 4.21 100 0 0.0
06/09/2016
4.34
 290,720 4.34 4.34 4.25 0 0 0
05/09/2016
4.34
 363,070 4.16 4.39 4.16 0 0 0
01/09/2016
4.16
 352,650 4.25 4.30 4.16 0 0 0
31/08/2016
4.25
 203,630 4.21 4.25 4.16 100 0 0.0
30/08/2016
4.21
 360,070 4.21 4.30 4.16 0 0 0
29/08/2016
4.21
 525,780 4.25 4.47 4.21 0 0 0
26/08/2016
4.25
 652,650 4.21 4.39 4.12 0 0 0
25/08/2016
4.21
 1,336,930 3.94 4.21 3.94 0 0 0
24/08/2016
3.94
 291,870 3.85 3.98 3.80 0 0 0
23/08/2016
3.85
 325,530 3.89 3.89 3.76 0 0 0
22/08/2016
3.89
 307,240 4.03 4.03 3.85 0 0 0
19/08/2016
4.03
 267,790 4.07 4.12 3.98 0 0 0
18/08/2016
4.07
 796,580 4.07 4.16 4.03 269,560 0 2.4
17/08/2016
4.07
 664,640 3.94 4.12 3.85 82,770 0 0.7
16/08/2016
3.94
 309,580 3.94 3.98 3.85 0 0 0
15/08/2016
3.94
 853,960 3.71 3.94 3.71 0 0 0
12/08/2016
3.71
 675,430 3.71 3.80 3.67 0 0 0
11/08/2016
3.71
 655,300 3.80 3.80 3.67 0 0 0
10/08/2016
3.80
 561,490 3.62 3.80 3.58 0 0 0
09/08/2016
3.62
 1,228,630 3.62 3.71 3.40 0 5,000 -0.0
08/08/2016
3.62
 1,280,230 3.89 3.94 3.62 0 0 0
05/08/2016
3.89
 608,650 4.07 4.07 3.85 0 0 0
04/08/2016
4.07
 484,360 4.21 4.25 4.07 0 0 0
03/08/2016
4.21
 473,950 4.12 4.21 4.07 0 0 0
02/08/2016
4.12
 489,780 4.25 4.25 4.12 0 0 0
01/08/2016
4.25
 659,890 4.16 4.30 4.16 0 0 0
29/07/2016
4.16
 384,250 4.25 4.34 4.16 0 0 0
28/07/2016
4.25
 327,210 4.30 4.39 4.21 0 0 0
27/07/2016
4.30
 217,480 4.25 4.34 4.25 0 0 0
26/07/2016
4.25
 519,570 4.07 4.34 4.12 0 0 0
25/07/2016
4.07
 175,460 4.16 4.21 4.07 0 0 0
22/07/2016
4.16
 364,380 4.21 4.21 4.03 0 0 0
21/07/2016
4.21
 396,820 4.25 4.43 4.21 0 0 0
20/07/2016
4.25
 516,740 4.43 4.52 4.25 0 0 0
19/07/2016
4.43
 1,830,700 4.25 4.52 4.34 0 4,000 -0.0
18/07/2016
4.25
 407,170 3.98 4.25 4.03 0 0 0
15/07/2016
3.98
 471,460 4.07 4.07 3.98 0 0 0
14/07/2016
4.07
 497,870 4.21 4.25 4.07 0 6,000 -0.1
13/07/2016
4.21
 799,250 4.16 4.30 4.16 0 2,000 -0.0
12/07/2016
4.16
 855,430 4.21 4.30 4.12 0 0 0
11/07/2016
4.21
 1,392,920 4.47 4.61 4.21 0 0 0
08/07/2016
4.47
 1,411,280 4.65 4.70 4.47 0 0 0
07/07/2016
4.65
 1,754,400 4.70 4.70 4.56 0 0 0
06/07/2016
4.70
 2,406,740 4.56 4.70 4.47 12,000 5,000 0.1
05/07/2016
4.56
 1,296,300 4.52 4.70 4.52 0 0 0
04/07/2016
4.52
 1,220,790 4.70 4.70 4.52 0 0 0
01/07/2016
4.70
 643,220 4.74 4.74 4.61 0 0 0
30/06/2016
4.74
 644,270 4.79 4.88 4.65 0 0 0
29/06/2016
4.79
 840,310 4.61 4.79 4.61 0 0 0
28/06/2016
4.61
 689,250 4.52 4.74 4.43 0 0 0
27/06/2016
4.52
 483,700 4.61 4.61 4.30 0 0 0
24/06/2016
4.61
 1,161,110 4.92 4.92 4.61 700 0 0.0
23/06/2016
4.92
 262,520 4.83 4.92 4.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |