CTCP Đầu tư LDG (ldg)

3.35
0.08
(2.45%)
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
(2026-05-13) 		0.07 2.19% 19,292,900 -702,102 0
2.68
3.35
3.35
2 tháng
(2026-04-13) 		-0.36 -9.92% 33,550,400 -1,810,102 0
2.68
3.63
3.35
3 tháng
(2026-03-16) 		-0.19 -5.49% 56,194,700 -493,202 3.7
2.68
3.70
3.35
6 tháng
(2025-12-15) 		-1.23 -27.33% 143,655,200 -216,502 4.1
2.68
4.52
3.35
12 tháng
(2025-06-17) 		0.96 41.56% 946,540,100 -3,186,202 -17.3
2.31
7.05
3.35
24 tháng
(2024-06-24) 		0.51 18.48% 1,408,380,500 -121,016 -11.1
1.60
7.05
3.35
36 tháng
(2023-06-28) 		-1.89 -36.63% 2,426,830,100 1,117,984 -5.5
1.60
7.05
3.35
60 tháng
(2021-07-08) 		-2.94 -47.31% 5,616,655,200 76,109 -16.6
1.60
25.51
3.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2016
4.88
 397,970 4.79 5.01 4.79 0 0 0
08/03/2016
4.79
 218,320 4.79 4.92 4.79 0 0 0
07/03/2016
4.79
 360,620 4.88 4.92 4.79 0 0 0
04/03/2016
4.88
 216,500 4.92 4.97 4.88 0 0 0
03/03/2016
4.92
 403,380 5.01 5.10 4.92 0 0 0
02/03/2016
5.01
 407,880 4.88 5.06 4.88 180,040 0 2.0
01/03/2016
4.88
 356,840 4.88 5.01 4.88 0 0 0
29/02/2016
4.88
 355,190 5.01 5.06 4.88 0 0 0
26/02/2016
5.01
 105,880 4.97 5.06 4.97 0 0 0
25/02/2016
4.97
 528,460 4.88 5.15 4.92 2,000 0 0.0
24/02/2016
4.88
 323,940 4.88 4.97 4.79 0 0 0
23/02/2016
4.88
 642,670 4.97 5.01 4.88 0 10,000 -0.1
22/02/2016
4.97
 393,850 4.92 5.10 4.92 0 0 0
19/02/2016
4.92
 477,360 5.06 5.19 4.92 0 0 0
18/02/2016
5.06
 884,340 4.79 5.10 4.79 50,000 0 0.6
17/02/2016
4.79
 139,500 4.88 4.88 4.74 0 0 0
16/02/2016
4.88
 380,600 4.79 4.92 4.74 0 0 0
15/02/2016
4.79
 246,040 4.92 4.92 4.70 0 0 0
05/02/2016
4.92
 262,900 4.92 4.92 4.74 0 0 0
04/02/2016
4.92
 56,470 5.01 5.01 4.88 0 0 0
03/02/2016
5.01
 206,090 4.79 5.01 4.70 0 46,390 -0.5
02/02/2016
4.79
 349,970 4.88 4.88 4.79 0 93,610 -1.0
01/02/2016
4.88
 561,270 5.10 5.19 4.88 0 0 0
29/01/2016
5.10
 309,410 5.01 5.15 5.01 10,000 0 0.1
28/01/2016
5.01
 282,920 5.06 5.10 4.97 0 0 0
27/01/2016
5.06
 720,220 4.88 5.10 4.97 0 0 0
26/01/2016
4.88
 982,120 4.70 5.01 4.56 0 0 0
25/01/2016
4.70
 394,310 4.43 4.70 4.47 0 0 0
22/01/2016
4.43
 676,250 4.30 4.47 4.30 0 0 0
21/01/2016
4.30
 497,930 4.34 4.61 4.30 0 0 0
20/01/2016
4.34
 668,290 4.25 4.39 4.12 20,000 0 0.2
19/01/2016
4.25
 115,610 4.21 4.25 4.07 0 0 0
18/01/2016
4.21
 559,870 4.52 4.52 4.21 50,000 0 0.5
15/01/2016
4.52
 174,530 4.61 4.61 4.52 0 0 0
14/01/2016
4.61
 202,720 4.56 4.61 4.47 0 0 0
13/01/2016
4.56
 403,970 4.65 4.79 4.56 0 0 0
12/01/2016
4.65
 326,230 4.43 4.65 4.43 0 0 0
11/01/2016
4.43
 333,200 4.47 4.61 4.34 50,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |