CTCP Đầu tư LDG (ldg)

4.52
-0.05
(-1.09%)
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)
19/02/2025
1.94
 2,730,900 1.87 1.94 1.87 115,700 2,200 0.2
18/02/2025
1.87
 1,443,800 1.90 1.91 1.86 36,000 46,200 -0.0
17/02/2025
1.89
 2,038,200 1.84 1.89 1.83 108,400 0 0.2
14/02/2025
1.84
 686,400 1.84 1.86 1.82 58,100 0 0.1
13/02/2025
1.83
 578,100 1.85 1.85 1.83 28,700 0 0.1
12/02/2025
1.86
 703,800 1.88 1.88 1.84 24,600 5,000 0.0
11/02/2025
1.88
 1,919,500 1.83 1.88 1.80 25,900 0 0.0
10/02/2025
1.83
 857,600 1.80 1.84 1.80 12,200 0 0.0
07/02/2025
1.84
 570,000 1.85 1.85 1.83 43,000 0 0.1
06/02/2025
1.84
 708,900 1.84 1.85 1.81 29,700 0 0.1
05/02/2025
1.84
 643,100 1.84 1.85 1.83 25,200 0 0.0
04/02/2025
1.84
 825,700 1.80 1.85 1.80 120,300 0 0.2
03/02/2025
1.80
 736,200 1.79 1.81 1.78 4,300 1,100 0.0
24/01/2025
1.79
 1,186,200 1.81 1.82 1.79 0 500 -0.0
23/01/2025
1.80
 1,053,200 1.82 1.83 1.80 0 800 -0.0
22/01/2025
1.82
 1,017,000 1.83 1.85 1.81 0 0 0
21/01/2025
1.84
 587,300 1.84 1.85 1.83 15,600 0 0.0
20/01/2025
1.84
 893,400 1.85 1.86 1.82 2,200 0 0.0
17/01/2025
1.85
 515,400 1.84 1.86 1.83 1,300 0 0.0
16/01/2025
1.85
 727,500 1.87 1.87 1.83 0 0 0
15/01/2025
1.86
 816,900 1.85 1.87 1.84 40,400 0 0.1
14/01/2025
1.84
 715,500 1.87 1.88 1.82 0 8,800 -0.0
13/01/2025
1.87
 1,137,300 1.86 1.88 1.82 0 800 -0.0
10/01/2025
1.86
 1,241,800 1.89 1.89 1.86 0 0 0
09/01/2025
1.87
 367,900 1.86 1.90 1.86 0 3,100 -0.0
08/01/2025
1.88
 503,400 1.88 1.89 1.85 7,900 4,300 0.0
07/01/2025
1.88
 1,280,800 1.90 1.90 1.86 0 119,300 -0.2
06/01/2025
1.90
 776,000 1.90 1.91 1.86 0 55,200 -0.1
03/01/2025
1.90
 1,180,000 1.95 1.95 1.88 4,400 17,100 -0.0
02/01/2025
1.91
 905,800 1.90 1.96 1.88 1,800 67,400 -0.1
31/12/2024
1.88
 640,300 1.89 1.90 1.88 5,900 40,300 -0.1
30/12/2024
1.89
 821,900 1.90 1.90 1.87 0 2,300 -0.0
27/12/2024
1.89
 1,192,400 1.93 1.95 1.89 9,000 100 0.0
26/12/2024
1.93
 1,524,400 1.90 1.99 1.89 22,900 12,010 0.0
25/12/2024
1.90
 1,053,000 1.86 1.92 1.86 65,300 11,900 0.1
24/12/2024
1.87
 991,000 1.88 1.89 1.86 3,400 6,500 -0.0
23/12/2024
1.88
 721,000 1.90 1.90 1.87 38,200 0 0.1
20/12/2024
1.85
 1,141,400 1.84 1.88 1.84 100 12,904 -0.0
19/12/2024
1.85
 1,173,900 1.87 1.87 1.84 0 0 0
18/12/2024
1.87
 858,500 1.88 1.88 1.85 0 13,500 -0.0
17/12/2024
1.87
 1,855,500 1.88 1.89 1.85 26,700 12,100 0.0
16/12/2024
1.88
 736,900 1.88 1.89 1.86 0 6,600 -0.0
13/12/2024
1.88
 590,400 1.89 1.89 1.87 10,000 0 0.0
12/12/2024
1.89
 1,277,100 1.91 1.91 1.86 55,600 2,100 0.1
11/12/2024
1.89
 1,645,400 1.93 1.94 1.87 19,200 43,700 -0.0
10/12/2024
1.93
 1,637,900 2.02 2.03 1.91 15,700 107,300 -0.2
09/12/2024
1.99
 4,063,000 1.86 1.99 1.86 85,900 50,600 0.1
06/12/2024
1.86
 1,331,600 1.86 1.88 1.85 44,500 0 0.1
05/12/2024
1.86
 1,369,700 1.85 1.87 1.83 33,700 3,100 0.1
04/12/2024
1.84
 1,364,500 1.84 1.86 1.81 22,400 2,400 0.0
03/12/2024
1.84
 550,600 1.84 1.86 1.83 0 300 -0.0
02/12/2024
1.84
 801,900 1.84 1.87 1.83 0 3,700 -0.0
29/11/2024
1.84
 736,300 1.84 1.86 1.84 0 400 -0.0
28/11/2024
1.86
 939,500 1.86 1.88 1.84 200 21,000 -0.0
27/11/2024
1.86
 510,400 1.87 1.89 1.85 700 200 0.0
26/11/2024
1.87
 752,500 1.86 1.90 1.85 5,900 2,900 0.0
25/11/2024
1.85
 569,400 1.85 1.87 1.84 600 15,800 -0.0
22/11/2024
1.85
 864,100 1.87 1.89 1.85 0 10,800 -0.0
21/11/2024
1.87
 594,300 1.86 1.89 1.86 1,300 300 0.0
20/11/2024
1.86
 1,242,500 1.85 1.92 1.82 37,500 5,500 0.1
19/11/2024
1.84
 741,700 1.87 1.88 1.84 0 0 0
18/11/2024
1.87
 1,037,400 1.86 1.88 1.81 2,700 11,400 -0.0
15/11/2024
1.85
 2,101,700 1.88 1.88 1.82 0 0 0
14/11/2024
1.88
 1,070,000 1.90 1.93 1.86 0 6,800 -0.0
13/11/2024
1.90
 754,400 1.90 1.92 1.88 0 0 0
12/11/2024
1.89
 1,002,600 1.91 1.93 1.89 0 0 0
11/11/2024
1.91
 1,226,300 1.94 1.94 1.90 0 0 0
08/11/2024
1.94
 2,161,900 2 2.05 1.92 83,600 0 0.2
07/11/2024
1.99
 2,589,400 2.05 2.07 1.97 2,700 84,700 -0.2
06/11/2024
1.97
 4,110,900 1.87 1.97 1.86 0 0 0
05/11/2024
1.85
 674,100 1.82 1.90 1.82 0 63,600 -0.1
04/11/2024
1.84
 1,221,500 1.87 1.88 1.81 0 7,800 -0.0
01/11/2024
1.88
 1,214,900 1.90 1.90 1.85 0 0 0
31/10/2024
1.90
 661,400 1.93 1.93 1.88 0 0 0
30/10/2024
1.92
 826,900 1.93 1.94 1.90 0 700 -0.0
29/10/2024
1.91
 1,454,500 1.90 1.96 1.89 5,600 0 0.0
28/10/2024
1.90
 695,200 1.90 1.91 1.88 0 3,800 -0.0
25/10/2024
1.90
 565,500 1.88 1.93 1.88 0 300 -0.0
24/10/2024
1.90
 869,300 1.88 1.93 1.86 0 0 0
23/10/2024
1.89
 509,300 1.87 1.90 1.86 21,300 0 0.0
22/10/2024
1.86
 779,600 1.88 1.90 1.83 0 9,800 -0.0
21/10/2024
1.89
 817,500 1.89 1.91 1.87 0 1,000 -0.0
18/10/2024
1.89
 698,200 1.96 1.96 1.87 0 2,100 -0.0
17/10/2024
1.94
 1,043,700 1.87 1.97 1.86 10,400 200 0.0
16/10/2024
1.89
 714,300 1.87 1.90 1.87 0 0 0
15/10/2024
1.87
 1,195,400 1.90 1.91 1.86 165,900 0 0.3
14/10/2024
1.88
 816,000 1.91 1.91 1.87 0 4,200 -0.0
11/10/2024
1.87
 1,684,100 1.96 1.96 1.87 25,000 2,900 0.0
10/10/2024
1.95
 1,083,800 1.97 1.98 1.94 0 10,800 -0.0
09/10/2024
1.97
 1,256,600 1.98 1.98 1.94 300 1,200 -0.0
08/10/2024
1.95
 1,557,600 2 2 1.95 0 206,000 -0.4
07/10/2024
1.99
 1,025,500 2.04 2.04 1.99 0 317,500 -0.6
04/10/2024
2.03
 1,968,700 1.95 2.09 1.95 10,200 36,000 -0.1
03/10/2024
1.97
 4,542,800 2.08 2.12 1.95 0 623,400 -1.3
02/10/2024
2.09
 2,728,800 2.18 2.18 2.09 411,600 3,500 0.9
01/10/2024
2.19
 2,152,900 2.21 2.28 2.17 12,000 100 0.0
30/09/2024
2.18
 3,047,300 2.08 2.22 2.05 727,800 1,100 1.5
27/09/2024
2.14
 10,804,000 2.31 2.31 2.09 87,200 568,100 -1.1
26/09/2024
2.16
 1,900,900 2.16 2.16 2.16 0 500 -0.0
25/09/2024
2.02
 2,521,500 2.02 2.02 2.02 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |