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)
20/08/2025
5.06
 6,371,500 5.26 5.32 4.99 101,500 50,500 0.3
19/08/2025
5.25
 9,563,400 5.27 5.43 5.13 1,010,900 689,100 1.7
18/08/2025
5.21
 5,640,300 5.04 5.23 4.99 972,900 231,300 3.8
15/08/2025
4.97
 9,828,200 5.20 5.21 4.96 79,900 654,400 -2.9
14/08/2025
5.20
 6,490,100 5.28 5.39 5.15 585,000 161,000 2.2
13/08/2025
5.19
 5,743,200 5.25 5.47 5.18 343,400 751,200 -2.2
12/08/2025
5.25
 7,752,800 5.30 5.35 5.11 353,600 730,800 -2.0
11/08/2025
5.30
 7,909,800 5.60 5.60 5.30 96,800 1,676,700 -8.6
08/08/2025
5.48
 10,728,700 5.81 5.81 5.35 235,000 238,200 -0.1
07/08/2025
5.44
 13,338,200 5.11 5.44 5 1,584,100 599,900 5.0
06/08/2025
5.09
 10,867,900 4.97 5.09 4.81 1,647,300 119,500 7.4
05/08/2025
4.95
 13,429,100 5.22 5.43 4.92 258,700 1,253,600 -5.3
04/08/2025
5.16
 6,889,800 5.11 5.26 4.99 580,100 496,700 0.4
01/08/2025
5.25
 7,848,300 5.35 5.47 5.25 72,100 1,153,600 -5.8
31/07/2025
5.57
 9,397,700 5.97 5.97 5.40 34,600 198,400 -0.9
30/07/2025
5.60
 11,216,100 5.02 5.60 5.02 1,614,600 225,700 7.1
29/07/2025
5.24
 16,642,500 5.60 5.78 5.24 1,189,500 278,900 4.8
28/07/2025
5.63
 25,488,300 6.24 6.24 5.63 238,100 55,100 1.0
25/07/2025
6.05
 12,888,000 5.82 6.20 5.82 28,600 2,900 0.2
24/07/2025
5.80
 57,403,700 5.30 6 5.30 501,700 792,500 -1.6
23/07/2025
5.69
 937,700 5.69 5.69 5.69 4,900 0 0.0
22/07/2025
6.11
 534,300 6.11 6.11 6.11 0 0 0
21/07/2025
6.56
 3,538,000 6.82 6.82 6.56 19,000 129,900 -0.8
18/07/2025
7.05
 32,574,900 7.22 7.22 6.40 535,900 2,503,900 -13.8
17/07/2025
6.75
 3,019,100 6.75 6.75 6.75 0 1,800 -0.0
16/07/2025
6.31
 20,781,000 6.22 6.31 6.10 423,600 106,600 2.0
15/07/2025
5.90
 14,097,000 5.69 5.90 5.60 1,851,400 465,400 8.0
14/07/2025
5.52
 42,848,300 5.52 5.52 4.90 780,100 4,456,100 -19.8
11/07/2025
5.16
 4,886,800 5.16 5.16 5.16 1,800 835,200 0
10/07/2025
4.83
 6,996,800 4.83 4.83 4.80 28,000 145,700 0
09/07/2025
4.52
 7,206,000 4.51 4.52 4.30 85,000 175,300 0
08/07/2025
4.23
 23,093,100 4.23 4.23 4 1,062,400 1,039,100 0.1
07/07/2025
3.96
 3,987,200 3.96 3.96 3.96 8,500 85,300 -0.3
04/07/2025
3.71
 16,621,000 3.50 3.71 3.48 655,800 293,600 1.3
03/07/2025
3.47
 29,468,600 3.71 3.71 3.30 2,071,600 1,943,900 0.3
02/07/2025
3.47
 3,509,700 3.47 3.47 3.47 0 0 0
01/07/2025
3.25
 3,262,300 3.25 3.25 3.25 0 0 0
30/06/2025
3.04
 6,667,700 3.04 3.04 3 47,600 51,700 -0.0
27/06/2025
2.85
 4,980,700 2.84 2.85 2.79 15,000 468,100 -1.3
26/06/2025
2.67
 9,450,500 2.55 2.67 2.54 579,400 139,100 1.2
25/06/2025
2.50
 2,260,200 2.55 2.58 2.47 40,600 454,800 -1.0
24/06/2025
2.54
 2,858,800 2.50 2.54 2.43 364,400 279,300 0.2
23/06/2025
2.45
 4,578,600 2.53 2.56 2.43 322,200 160,400 0.4
20/06/2025
2.57
 3,976,900 2.70 2.71 2.51 293,700 203,000 0.2
19/06/2025
2.64
 11,040,900 2.60 2.64 2.51 1,634,100 318,300 3.4
18/06/2025
2.47
 13,670,000 2.47 2.47 2.40 633,800 6,900 1.5
17/06/2025
2.31
 3,249,600 2.16 2.31 2.16 266,000 600 0.6
16/06/2025
2.16
 2,186,400 2.11 2.20 2.11 581,900 0 1.3
13/06/2025
2.12
 2,526,900 2.13 2.14 2.05 10,900 170,500 -0.3
12/06/2025
2.15
 1,468,800 2.11 2.19 2.11 9,500 20,900 -0.0
11/06/2025
2.12
 1,165,700 2.10 2.13 2.09 0 72,200 -0.2
10/06/2025
2.12
 2,009,800 2.13 2.17 2.10 220,800 25,400 0.4
09/06/2025
2.14
 1,839,200 2.21 2.23 2.14 5,100 150,200 -0.3
06/06/2025
2.20
 1,560,200 2.24 2.25 2.19 25,900 200 0.1
05/06/2025
2.24
 3,470,700 2.33 2.33 2.21 54,400 162,900 -0.2
04/06/2025
2.28
 3,535,200 2.28 2.35 2.21 93,100 6,200 0.2
03/06/2025
2.30
 2,071,700 2.35 2.36 2.26 0 64,700 -0.1
02/06/2025
2.30
 7,263,300 2.14 2.30 2.13 195,700 62,100 0.3
30/05/2025
2.15
 1,172,100 2.18 2.18 2.13 5,500 131,200 -0.3
29/05/2025
2.17
 1,870,500 2.14 2.18 2.13 38,000 31,200 0.0
28/05/2025
2.14
 2,282,100 2.12 2.17 2.12 23,500 2,800 0.0
27/05/2025
2.12
 1,632,700 2.13 2.13 2.09 2,000 0 0.0
26/05/2025
2.11
 2,050,600 2.07 2.13 2 187,100 108,900 0.2
23/05/2025
2.06
 1,119,100 2.10 2.10 2.05 0 96,200 -0.2
22/05/2025
2.07
 1,110,500 2.08 2.11 2.07 22,800 5,500 0
21/05/2025
2.07
 1,242,900 2.08 2.11 2.06 0 69,700 -0.1
20/05/2025
2.08
 1,621,800 2.14 2.14 2.08 45,900 300 0.1
19/05/2025
2.13
 2,347,600 2.11 2.18 2.09 85,100 0 0
16/05/2025
2.11
 1,506,500 2.10 2.12 2.07 76,800 0 0
15/05/2025
2.07
 1,575,300 2.13 2.13 2.05 0 42,800 0
14/05/2025
2.12
 1,064,100 2.10 2.14 2.10 45,400 0 0
13/05/2025
2.12
 1,646,900 2.16 2.16 2.12 31,000 1,800 0
12/05/2025
2.15
 1,302,200 2.13 2.15 2.11 32,600 0 0
09/05/2025
2.11
 2,188,200 2.14 2.14 2.08 400 400 0
08/05/2025
2.09
 2,271,400 2.05 2.12 2.03 82,200 0 0
07/05/2025
2.03
 2,339,900 2.01 2.07 1.99 232,200 274,900 0
06/05/2025
2
 2,413,800 2.02 2.08 1.99 0 354,900 0
05/05/2025
2.01
 2,003,500 1.98 2.05 1.96 2,500 94,400 0
29/04/2025
1.92
 1,731,500 1.89 1.95 1.88 52,100 346,600 -0.6
28/04/2025
1.86
 821,200 1.85 1.87 1.84 192,400 13,400 0.3
25/04/2025
1.85
 890,100 1.84 1.87 1.84 165,800 43,800 0.2
24/04/2025
1.84
 980,300 1.84 1.88 1.83 320,900 18,400 0.6
23/04/2025
1.84
 572,500 1.84 1.85 1.79 33,900 2,100 0.1
22/04/2025
1.78
 2,255,100 1.85 1.85 1.71 346,700 103,200 0.4
21/04/2025
1.83
 845,500 1.85 1.88 1.83 500 265,800 -0.5
18/04/2025
1.84
 1,426,100 1.86 1.89 1.84 0 41,600 -0.1
17/04/2025
1.83
 692,100 1.79 1.85 1.79 0 44,200 -0.1
16/04/2025
1.83
 2,550,800 1.75 1.87 1.74 268,700 15,100 0.5
15/04/2025
1.75
 1,095,000 1.75 1.78 1.73 0 3,300 -0.0
14/04/2025
1.75
 1,620,200 1.76 1.78 1.73 0 49,500 -0.1
11/04/2025
1.76
 2,735,400 1.76 1.78 1.70 0 188,200 -0.3
10/04/2025
1.71
 928,400 1.71 1.71 1.71 0 0 0
09/04/2025
1.60
 3,629,200 1.60 1.67 1.60 0 126,300 -0.2
08/04/2025
1.71
 1,604,200 1.73 1.80 1.71 0 55,800 -0.1
04/04/2025
1.83
 3,935,800 1.83 1.90 1.83 1,000 213,000 -0.4
03/04/2025
1.96
 2,866,000 1.97 2.03 1.96 3,900 237,000 -0.5
02/04/2025
2.10
 2,631,700 2.05 2.10 2.05 140,900 0 0.3
01/04/2025
2.06
 1,098,700 2.03 2.06 2.03 119,200 0 0.2
31/03/2025
2.02
 2,487,100 2.05 2.07 2.01 177,800 12,400 0.3
28/03/2025
2.04
 1,431,600 2.05 2.08 2.03 0 12,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |