CTCP Đầu tư LDG (ldg)

4.55
-0.02
(-0.44%)
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)
02/12/2015
5.24
 143,680 5.19 5.32 5.24 0 0 0
01/12/2015
5.19
 254,760 5.19 5.28 5.15 1,500 0 0.0
30/11/2015
5.19
 573,440 5.50 5.50 5.15 1,500 0 0.0
27/11/2015
5.50
 232,720 5.59 5.64 5.50 24,000 0 0.3
26/11/2015
5.59
 347,560 5.68 5.77 5.59 46,000 0 0.6
25/11/2015
5.68
 543,060 5.64 5.73 5.50 1,000 0 0.0
24/11/2015
5.64
 429,220 5.77 5.77 5.59 1,000 0 0.0
23/11/2015
5.77
 409,150 5.82 5.95 5.73 4,000 0 0.1
20/11/2015
5.82
 424,330 5.73 5.91 5.64 0 0 0
19/11/2015
5.73
 549,330 5.95 5.95 5.73 0 0 0
18/11/2015
5.95
 555,960 5.59 5.95 5.55 0 0 0
17/11/2015
5.59
 1,226,280 5.64 5.64 5.37 4,000 0 0.0
16/11/2015
5.64
 1,168,710 6.04 6.04 5.64 5,000 0 0.1
13/11/2015
6.04
 1,974,690 5.95 6.22 5.95 5,500 0 0.1
12/11/2015
5.95
 452,890 6.40 6.40 5.95 0 0 0
11/11/2015
6.40
 1,572,850 6.85 6.85 6.40 0 0 0
10/11/2015
6.85
 1,522,750 7.34 7.34 6.85 0 0 0
09/11/2015
7.34
 1,479,620 7.29 7.43 7.20 0 0 0
06/11/2015
7.29
 1,209,300 7.56 7.56 7.29 0 0 0
05/11/2015
7.56
 791,260 7.70 7.74 7.52 0 0 0
04/11/2015
7.70
 614,030 7.61 7.70 7.56 0 0 0
03/11/2015
7.61
 1,062,440 7.43 7.61 7.29 0 0 0
02/11/2015
7.43
 2,631,200 7.25 7.52 7.25 0 0 0
30/10/2015
7.25
 551,100 7.38 7.38 7.11 0 2,000 -0.0
29/10/2015
7.38
 440,130 6.94 7.38 6.89 0 0 0
28/10/2015
6.94
 857,450 6.98 7.03 6.85 0 0 0
27/10/2015
6.98
 382,930 6.98 6.98 6.89 0 1,000 -0.0
26/10/2015
6.98
 782,880 6.98 7.11 6.89 0 0 0
23/10/2015
6.98
 1,831,390 6.80 6.98 6.71 0 0 0
22/10/2015
6.80
 336,560 6.71 6.80 6.53 0 1,400 -0.0
21/10/2015
6.71
 505,920 6.62 6.71 6.58 0 0 0
20/10/2015
6.62
 451,490 6.67 6.67 6.49 0 0 0
19/10/2015
6.67
 205,130 6.76 6.76 6.67 0 0 0
16/10/2015
6.76
 633,950 6.71 6.80 6.71 0 0 0
15/10/2015
6.71
 327,270 6.67 6.80 6.62 0 0 0
14/10/2015
6.67
 275,170 6.58 6.71 6.58 0 0 0
13/10/2015
6.58
 487,570 6.76 6.80 6.58 0 0 0
12/10/2015
6.76
 2,103,380 6.85 6.89 6.67 0 2,000 -0.0
09/10/2015
6.85
 546,060 6.89 7.03 6.85 0 0 0
08/10/2015
6.89
 500,050 6.80 6.98 6.85 0 0 0
07/10/2015
6.80
 708,050 6.80 6.89 6.76 0 0 0
06/10/2015
6.80
 932,880 6.71 6.89 6.67 1,000 0 0.0
05/10/2015
6.71
 482,710 6.58 6.71 6.49 0 0 0
02/10/2015
6.58
 375,940 6.49 6.62 6.53 0 0 0
01/10/2015
6.49
 968,220 6.26 6.67 6.44 0 0 0
30/09/2015
6.26
 2,968,690 6.44 6.62 6.26 0 1,000 -0.0
29/09/2015
6.44
 439,480 6.44 6.58 6.26 0 0 0
28/09/2015
6.44
 1,034,650 6.76 6.76 6.44 0 0 0
25/09/2015
6.76
 561,830 6.85 6.85 6.62 0 1,120 -0.0
24/09/2015
6.85
 1,198,320 7.07 7.07 6.80 0 3,600 -0.1
23/09/2015
7.07
 623,070 6.94 7.07 6.80 0 0 0
22/09/2015
6.94
 904,780 6.67 6.94 6.67 0 0 0
21/09/2015
6.67
 416,000 6.71 6.71 6.58 0 880 -0.0
18/09/2015
6.71
 942,230 6.35 6.71 6.44 0 0 0
17/09/2015
6.35
 613,460 6.22 6.49 6.26 1,000 0 0.0
16/09/2015
6.22
 189,730 6.22 6.26 6.18 0 0 0
15/09/2015
6.22
 168,850 6.26 6.26 6.09 0 8,000 -0.1
14/09/2015
6.26
 397,890 6.40 6.44 6.18 0 1,500 -0.0
11/09/2015
6.40
 2,194,520 6.04 6.44 5.91 1,000 0 0.0
10/09/2015
6.04
 496,090 6.18 6.35 6.04 0 0 0
09/09/2015
6.18
 441,160 6.40 6.40 6.13 0 0 0
08/09/2015
6.40
 319,070 6.18 6.40 6.00 0 0 0
07/09/2015
6.18
 416,610 5.91 6.26 6.04 9,500 0 0.1
04/09/2015
5.91
 2,061,900 5.55 5.91 5.46 0 5,460 -0.1
03/09/2015
5.55
 475,110 5.55 5.82 5.41 0 0 0
01/09/2015
5.55
 220,520 5.32 5.68 5.24 0 0 0
31/08/2015
5.32
 161,890 5.32 5.46 5.24 0 0 0
28/08/2015
5.32
 139,320 5.37 5.50 5.24 0 0 0
27/08/2015
5.37
 84,660 5.24 5.59 5.32 0 0 0
26/08/2015
5.24
 146,730 5.19 5.46 4.97 0 0 0
25/08/2015
5.19
 256,450 5.37 5.37 5.01 0 0 0
24/08/2015
5.37
 129,560 5.73 5.73 5.37 0 0 0
21/08/2015
5.73
 186,130 5.73 6.04 5.37 0 50 -0.0
20/08/2015
5.73
 559,440 5.91 5.91 5.50 0 3,000 -0.0
19/08/2015
5.91
 199,870 6.31 6.31 5.91 0 0 0
18/08/2015
6.31
 192,470 6.58 6.58 6.13 0 3,000 -0.0
17/08/2015
6.58
 233,640 7.03 7.03 6.58 3,000 0 0.0
14/08/2015
7.03
 43,220 7.52 7.52 7.03 0 0 0
13/08/2015
7.52
 1,032,160 7.52 7.79 7.03 5,510 0 0.1
12/08/2015
7.52
 1,197,100 7.52 7.52 7.52 13,000 0 0.2
30/11/-0001
0.83
 703,800 0.84 0.84 0.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |