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)
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
22/06/2016
4.83
 843,700 4.61 4.88 4.61 0 0 0
21/06/2016
4.61
 676,840 4.65 4.65 4.52 0 50,000 -0.5
20/06/2016
4.65
 850,800 4.83 4.92 4.65 300 0 0.0
17/06/2016
4.83
 580,900 5.15 5.15 4.83 300 0 0.0
16/06/2016
5.15
 3,017,570 5.15 5.28 4.83 0 0 0
15/06/2016
5.15
 1,275,290 5.41 5.46 5.15 0 0 0
14/06/2016
5.41
 1,184,590 5.50 5.55 5.37 0 0 0
13/06/2016
5.50
 1,374,270 5.32 5.50 5.24 0 0 0
10/06/2016
5.32
 876,220 5.37 5.37 5.24 0 0 0
09/06/2016
5.37
 891,530 5.28 5.41 5.19 0 0 0
08/06/2016
5.28
 480,680 5.32 5.37 5.24 0 0 0
07/06/2016
5.32
 805,840 5.50 5.59 5.32 0 0 0
06/06/2016
5.50
 1,376,690 5.59 5.59 5.24 0 0 0
03/06/2016
5.59
 2,184,510 5.32 5.68 5.24 0 0 0
02/06/2016
5.32
 624,780 5.37 5.41 5.32 0 0 0
01/06/2016
5.37
 1,446,330 5.28 5.46 5.24 30,000 0 0.4
31/05/2016
5.28
 1,271,740 5.50 5.50 5.28 10,000 0 0.1
30/05/2016
5.50
 1,520,270 5.41 5.59 5.41 0 16,500 -0.2
27/05/2016
5.41
 997,560 5.15 5.50 5.10 0 0 0
26/05/2016
5.15
 881,110 5.28 5.28 5.10 0 0 0
25/05/2016
5.28
 956,890 5.10 5.41 5.15 0 0 0
24/05/2016
5.10
 1,549,160 4.79 5.10 4.65 0 0 0
23/05/2016
4.79
 324,990 4.74 4.83 4.70 0 200 -0.0
20/05/2016
4.74
 408,870 4.70 4.83 4.74 0 0 0
19/05/2016
4.70
 1,531,310 4.43 4.70 4.34 0 2,130 -0.0
18/05/2016
4.43
 214,810 4.43 4.43 4.34 200 0 0.0
17/05/2016
4.43
 302,560 4.34 4.43 4.30 0 0 0
16/05/2016
4.34
 123,480 4.47 4.47 4.30 1,100 0 0.0
13/05/2016
4.47
 113,360 4.52 4.56 4.39 12,650 0 0.1
12/05/2016
4.52
 519,330 4.47 4.65 4.39 13,360 1,000 0.1
11/05/2016
4.47
 229,770 4.39 4.47 4.30 0 0 0
10/05/2016
4.39
 286,230 4.39 4.39 4.16 0 3,000 -0.0
09/05/2016
4.39
 306,260 4.47 4.47 4.39 0 0 0
06/05/2016
4.47
 439,510 4.56 4.56 4.34 67,000 0 0.7
05/05/2016
4.56
 737,190 4.52 4.65 4.47 7,920 0 0.1
04/05/2016
4.52
 483,830 4.25 4.52 4.16 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |