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)
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
29/04/2016
4.25
 196,090 4.34 4.34 4.25 2,000 50 0.0
28/04/2016
4.34
 753,780 4.21 4.43 4.12 0 100 -0.0
27/04/2016
4.21
 473,880 4.21 4.39 4.16 1,000 50,000 -0.5
26/04/2016
4.21
 603,680 3.94 4.21 3.94 1,000 900 0.0
25/04/2016
3.94
 528,540 3.71 3.94 3.71 0 0 0
22/04/2016
3.71
 604,750 3.49 3.71 3.40 150 0 0.0
21/04/2016
3.49
 1,941,160 3.71 3.71 3.49 0 0 0
20/04/2016
3.71
 203,040 3.85 3.85 3.71 0 0 0
19/04/2016
3.85
 108,010 3.85 3.89 3.80 0 0 0
15/04/2016
3.85
 116,610 3.94 3.94 3.85 0 0 0
14/04/2016
3.94
 302,500 3.80 3.98 3.80 0 100 -0.0
13/04/2016
3.80
 89,350 3.80 3.80 3.76 0 0 0
12/04/2016
3.80
 309,970 3.94 3.98 3.80 0 0 0
11/04/2016
3.94
 230,780 3.85 4.03 3.89 0 5,100 -0.0
08/04/2016
3.85
 460,600 3.89 3.98 3.85 3,100 0 0.0
07/04/2016
3.89
 135,650 3.85 3.94 3.85 0 0 0
06/04/2016
3.85
 581,530 3.94 4.12 3.85 0 0 0
05/04/2016
3.94
 300,940 3.71 3.94 3.76 0 100 -0.0
04/04/2016
3.71
 127,650 3.71 3.85 3.71 0 0 0
01/04/2016
3.71
 363,880 3.94 3.94 3.67 0 0 0
31/03/2016
3.94
 196,990 4.16 4.21 3.89 5,000 0 0.0
30/03/2016
4.16
 485,920 3.89 4.16 3.85 0 0 0
29/03/2016
3.89
 1,540,120 4.16 4.16 3.89 0 0 0
28/03/2016
4.16
 719,720 4.47 4.47 4.16 50 5,000 -0.0
25/03/2016
4.47
 572,730 4.79 4.79 4.47 150 0 0.0
24/03/2016
4.79
 226,850 4.97 4.97 4.79 0 0 0
23/03/2016
4.97
 628,280 4.79 5.01 4.83 0 0 0
22/03/2016
4.79
 393,890 4.74 4.79 4.65 0 0 0
21/03/2016
4.74
 377,680 4.83 4.92 4.74 0 0 0
18/03/2016
4.83
 212,250 4.88 4.92 4.83 0 0 0
17/03/2016
4.88
 196,510 4.88 4.97 4.88 0 0 0
16/03/2016
4.88
 201,870 4.88 4.97 4.88 50,000 0 0.6
15/03/2016
4.88
 302,610 5.06 5.10 4.88 0 0 0
14/03/2016
5.06
 397,160 5.01 5.06 4.92 0 2,000 -0.0
11/03/2016
5.01
 603,910 4.88 5.01 4.83 0 0 0
10/03/2016
4.88
 188,590 4.88 4.92 4.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |